7638 (株)NEW ART HOLDINGS の時系列データ [2007年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2007-12-28 | 43 | 44 | 43 | 44 | 114,964 | 696.08 |
2007-12-27 | 43 | 44 | 43 | 44 | 236,071 | 696.08 |
2007-12-26 | 43 | 44 | 42 | 44 | 42,857 | 696.08 |
2007-12-25 | 44 | 44 | 42 | 43 | 436,023 | 680.26 |
2007-12-21 | 43 | 44 | 42 | 44 | 426,666 | 696.08 |
2007-12-20 | 44 | 44 | 43 | 44 | 238,106 | 696.08 |
2007-12-19 | 44 | 45 | 43 | 44 | 157,720 | 696.08 |
2007-12-18 | 44 | 45 | 43 | 44 | 355,678 | 696.08 |
2007-12-17 | 46 | 46 | 44 | 45 | 356,927 | 711.90 |
2007-12-14 | 45 | 46 | 44 | 46 | 192,388 | 727.72 |
2007-12-13 | 45 | 46 | 44 | 45 | 213,358 | 711.90 |
2007-12-12 | 45 | 46 | 44 | 46 | 696,348 | 727.72 |
2007-12-11 | 46 | 46 | 45 | 46 | 156,622 | 727.72 |
2007-12-10 | 46 | 47 | 45 | 45 | 421,117 | 711.90 |
2007-12-07 | 45 | 46 | 45 | 46 | 152,774 | 727.72 |
2007-12-06 | 45 | 46 | 44 | 46 | 210,629 | 727.72 |
2007-12-05 | 46 | 46 | 44 | 46 | 367,664 | 727.72 |
2007-12-04 | 46 | 47 | 45 | 46 | 270,760 | 727.72 |
2007-12-03 | 47 | 47 | 46 | 47 | 184,451 | 743.54 |
2007-11-30 | 47 | 48 | 46 | 47 | 370,887 | 743.54 |
2007-11-29 | 47 | 47 | 46 | 47 | 285,888 | 743.54 |
2007-11-28 | 47 | 47 | 45 | 47 | 497,413 | 743.54 |
2007-11-27 | 46 | 47 | 45 | 46 | 484,642 | 727.72 |
2007-11-26 | 44 | 48 | 43 | 46 | 1,131,677 | 727.72 |
2007-11-22 | 42 | 44 | 42 | 44 | 404,447 | 696.08 |
2007-11-21 | 44 | 45 | 43 | 43 | 419,384 | 680.26 |
2007-11-20 | 43 | 44 | 41 | 43 | 1,187,013 | 680.26 |
2007-11-19 | 46 | 46 | 44 | 45 | 344,830 | 711.90 |
2007-11-16 | 47 | 47 | 45 | 46 | 918,832 | 727.72 |
2007-11-15 | 48 | 48 | 46 | 47 | 764,426 | 743.54 |
2007-11-14 | 49 | 51 | 47 | 48 | 1,568,365 | 759.36 |
2007-11-13 | 47 | 49 | 46 | 47 | 807,424 | 743.54 |
2007-11-12 | 49 | 50 | 46 | 49 | 1,647,421 | 775.18 |
2007-11-09 | 47 | 55 | 47 | 52 | 6,181,480 | 822.64 |
2007-11-08 | 48 | 49 | 45 | 47 | 1,739,400 | 743.54 |
2007-11-07 | 53 | 53 | 49 | 50 | 1,885,376 | 791 |
2007-11-06 | 53 | 54 | 52 | 53 | 821,746 | 838.46 |
2007-11-05 | 54 | 57 | 52 | 54 | 2,048,303 | 854.28 |
2007-11-02 | 56 | 57 | 52 | 54 | 5,044,909 | 854.28 |
2007-11-01 | 58 | 68 | 55 | 58 | 24,548,279 | 917.56 |
2007-10-31 | 46 | 49 | 45 | 48 | 1,621,898 | 759.36 |
2007-10-30 | 46 | 46 | 44 | 46 | 528,415 | 727.72 |
2007-10-29 | 44 | 47 | 43 | 47 | 594,599 | 743.54 |
2007-10-26 | 44 | 44 | 43 | 44 | 127,131 | 696.08 |
2007-10-25 | 43 | 44 | 43 | 44 | 116,716 | 696.08 |
2007-10-24 | 43 | 44 | 43 | 44 | 126,647 | 696.08 |
2007-10-23 | 43 | 44 | 42 | 44 | 99,080 | 696.08 |
2007-10-22 | 43 | 44 | 42 | 44 | 333,287 | 696.08 |
2007-10-19 | 45 | 45 | 43 | 45 | 245,891 | 711.90 |
2007-10-18 | 44 | 45 | 43 | 45 | 270,729 | 711.90 |
2007-10-17 | 44 | 45 | 43 | 44 | 338,686 | 696.08 |
2007-10-16 | 45 | 45 | 44 | 45 | 234,530 | 711.90 |
2007-10-15 | 45 | 46 | 44 | 45 | 643,379 | 711.90 |
2007-10-12 | 46 | 48 | 45 | 45 | 507,123 | 711.90 |
2007-10-11 | 45 | 46 | 44 | 46 | 329,772 | 727.72 |
2007-10-10 | 45 | 46 | 44 | 45 | 401,033 | 711.90 |
2007-10-09 | 45 | 46 | 43 | 44 | 752,793 | 696.08 |
2007-10-05 | 43 | 45 | 42 | 44 | 528,768 | 696.08 |
2007-10-04 | 42 | 44 | 41 | 43 | 610,725 | 680.26 |
2007-10-03 | 41 | 42 | 40 | 42 | 425,538 | 664.44 |
2007-10-02 | 41 | 42 | 40 | 41 | 794,471 | 648.62 |
2007-10-01 | 43 | 45 | 39 | 40 | 1,661,975 | 632.80 |
2007-09-28 | 45 | 48 | 35 | 35 | 1,630,893 | 553.70 |
2007-09-27 | 42 | 45 | 42 | 44 | 692,742 | 696.08 |
2007-09-26 | 42 | 43 | 42 | 42 | 153,620 | 664.44 |
2007-09-25 | 42 | 43 | 41 | 43 | 218,525 | 680.26 |
2007-09-21 | 43 | 43 | 42 | 43 | 142,954 | 680.26 |
2007-09-20 | 43 | 43 | 42 | 43 | 106,976 | 680.26 |
2007-09-19 | 42 | 43 | 42 | 42 | 193,557 | 664.44 |
2007-09-18 | 42 | 43 | 41 | 43 | 195,329 | 680.26 |
2007-09-14 | 43 | 43 | 41 | 43 | 214,899 | 680.26 |
2007-09-13 | 44 | 44 | 42 | 43 | 300,694 | 680.26 |
2007-09-12 | 46 | 46 | 43 | 44 | 770,328 | 696.08 |
2007-09-11 | 42 | 50 | 42 | 46 | 2,557,128 | 727.72 |
2007-09-10 | 42 | 43 | 41 | 42 | 232,052 | 664.44 |
2007-09-07 | 44 | 45 | 42 | 43 | 299,737 | 680.26 |
2007-09-06 | 44 | 45 | 43 | 43 | 642,231 | 680.26 |
2007-09-05 | 46 | 46 | 44 | 45 | 406,653 | 711.90 |
2007-09-04 | 46 | 46 | 45 | 45 | 228,134 | 711.90 |
2007-09-03 | 46 | 47 | 45 | 46 | 253,264 | 727.72 |
2007-08-31 | 47 | 47 | 45 | 46 | 189,246 | 727.72 |
2007-08-30 | 47 | 47 | 45 | 46 | 269,279 | 727.72 |
2007-08-29 | 46 | 47 | 45 | 47 | 612,840 | 743.54 |
2007-08-28 | 47 | 48 | 46 | 48 | 275,393 | 759.36 |
2007-08-27 | 48 | 48 | 47 | 48 | 471,316 | 759.36 |
2007-08-24 | 47 | 49 | 46 | 47 | 565,924 | 743.54 |
2007-08-23 | 48 | 48 | 46 | 47 | 746,165 | 743.54 |
2007-08-22 | 49 | 49 | 46 | 48 | 399,502 | 759.36 |
2007-08-21 | 50 | 50 | 48 | 49 | 375,752 | 775.18 |
2007-08-20 | 50 | 51 | 49 | 50 | 323,930 | 791 |
2007-08-17 | 50 | 51 | 49 | 50 | 376,467 | 791 |
2007-08-16 | 51 | 52 | 49 | 51 | 546,606 | 806.82 |
2007-08-15 | 53 | 54 | 51 | 52 | 526,371 | 822.64 |
2007-08-14 | 55 | 55 | 53 | 53 | 132,660 | 838.46 |
2007-08-13 | 55 | 56 | 53 | 55 | 666,917 | 870.10 |
2007-08-10 | 54 | 55 | 54 | 55 | 913,131 | 870.10 |
2007-08-09 | 53 | 55 | 53 | 55 | 566,881 | 870.10 |
2007-08-08 | 52 | 54 | 52 | 53 | 168,144 | 838.46 |
2007-08-07 | 53 | 54 | 52 | 53 | 278,807 | 838.46 |
2007-08-06 | 53 | 54 | 53 | 54 | 73,829 | 854.28 |
2007-08-03 | 54 | 55 | 53 | 54 | 140,114 | 854.28 |
2007-08-02 | 54 | 54 | 53 | 54 | 254,493 | 854.28 |
2007-08-01 | 55 | 55 | 53 | 54 | 513,045 | 854.28 |
2007-07-31 | 54 | 55 | 53 | 55 | 219,674 | 870.10 |
2007-07-30 | 54 | 54 | 53 | 54 | 111,801 | 854.28 |
2007-07-27 | 54 | 55 | 54 | 55 | 405,636 | 870.10 |
2007-07-26 | 55 | 56 | 54 | 55 | 192,781 | 870.10 |
2007-07-25 | 54 | 56 | 54 | 55 | 580,609 | 870.10 |
2007-07-24 | 55 | 56 | 54 | 56 | 320,727 | 885.92 |
2007-07-23 | 54 | 56 | 54 | 56 | 234,460 | 885.92 |
2007-07-20 | 55 | 56 | 54 | 56 | 170,018 | 885.92 |
2007-07-19 | 55 | 56 | 54 | 56 | 287,590 | 885.92 |
2007-07-18 | 56 | 57 | 55 | 56 | 875,995 | 885.92 |
2007-07-17 | 56 | 57 | 55 | 56 | 395,533 | 885.92 |
2007-07-13 | 57 | 58 | 56 | 57 | 388,392 | 901.74 |
2007-07-12 | 57 | 58 | 56 | 57 | 272,844 | 901.74 |
2007-07-11 | 57 | 58 | 57 | 57 | 610,644 | 901.74 |
2007-07-10 | 60 | 60 | 58 | 59 | 2,078,016 | 933.38 |
2007-07-09 | 61 | 62 | 60 | 61 | 335,382 | 965.02 |
2007-07-06 | 59 | 61 | 59 | 61 | 631,705 | 965.02 |
2007-07-05 | 60 | 61 | 59 | 60 | 1,208,165 | 949.20 |
2007-07-04 | 58 | 64 | 57 | 62 | 2,738,517 | 980.84 |
2007-07-03 | 57 | 58 | 56 | 58 | 656,573 | 917.56 |
2007-07-02 | 57 | 57 | 56 | 57 | 276,430 | 901.74 |
2007-06-29 | 54 | 58 | 54 | 57 | 1,757,490 | 901.74 |
2007-06-28 | 55 | 55 | 53 | 55 | 426,002 | 870.10 |
2007-06-27 | 55 | 55 | 54 | 55 | 244,995 | 870.10 |
2007-06-26 | 54 | 56 | 53 | 55 | 917,764 | 870.10 |
2007-06-25 | 54 | 55 | 53 | 55 | 533,985 | 870.10 |
2007-06-22 | 54 | 55 | 54 | 55 | 283,340 | 870.10 |
2007-06-21 | 56 | 57 | 54 | 55 | 928,018 | 870.10 |
2007-06-20 | 57 | 59 | 55 | 57 | 1,821,176 | 901.74 |
2007-06-19 | 55 | 57 | 54 | 57 | 3,182,316 | 901.74 |
2007-06-18 | 53 | 54 | 52 | 54 | 616,355 | 854.28 |
2007-06-15 | 53 | 53 | 52 | 53 | 351,458 | 838.46 |
2007-06-14 | 51 | 53 | 51 | 53 | 360,805 | 838.46 |
2007-06-13 | 51 | 52 | 51 | 52 | 138,009 | 822.64 |
2007-06-12 | 52 | 53 | 51 | 52 | 490,020 | 822.64 |
2007-06-11 | 52 | 53 | 51 | 53 | 441,009 | 838.46 |
2007-06-08 | 52 | 53 | 51 | 53 | 152,281 | 838.46 |
2007-06-07 | 52 | 53 | 51 | 53 | 357,430 | 838.46 |
2007-06-06 | 52 | 53 | 51 | 53 | 365,458 | 838.46 |
2007-06-05 | 53 | 53 | 51 | 53 | 1,059,923 | 838.46 |
2007-06-04 | 53 | 54 | 52 | 53 | 378,481 | 838.46 |
2007-06-01 | 53 | 54 | 52 | 54 | 658,840 | 854.28 |
2007-05-31 | 52 | 54 | 52 | 53 | 916,525 | 838.46 |
2007-05-30 | 53 | 53 | 52 | 53 | 181,037 | 838.46 |
2007-05-29 | 52 | 53 | 52 | 53 | 210,971 | 838.46 |
2007-05-28 | 52 | 53 | 51 | 52 | 560,132 | 822.64 |
2007-05-25 | 53 | 54 | 52 | 53 | 503,618 | 838.46 |
2007-05-24 | 53 | 54 | 52 | 52 | 388,725 | 822.64 |
2007-05-23 | 53 | 54 | 52 | 53 | 464,900 | 838.46 |
2007-05-22 | 53 | 53 | 51 | 53 | 338,485 | 838.46 |
2007-05-21 | 53 | 54 | 52 | 53 | 626,578 | 838.46 |
2007-05-18 | 53 | 54 | 51 | 53 | 891,275 | 838.46 |
2007-05-17 | 52 | 54 | 50 | 54 | 1,128,272 | 854.28 |
2007-05-16 | 53 | 54 | 52 | 53 | 636,167 | 838.46 |
2007-05-15 | 53 | 54 | 52 | 54 | 1,072,180 | 854.28 |
2007-05-14 | 60 | 61 | 54 | 55 | 2,412,985 | 870.10 |
2007-05-11 | 60 | 68 | 59 | 60 | 7,751,185 | 949.20 |
2007-05-10 | 58 | 59 | 58 | 59 | 288,779 | 933.38 |
2007-05-09 | 57 | 58 | 56 | 58 | 427,281 | 917.56 |
2007-05-08 | 60 | 60 | 56 | 58 | 659,313 | 917.56 |
2007-05-07 | 59 | 61 | 58 | 60 | 1,126,590 | 949.20 |
2007-05-02 | 52 | 60 | 51 | 57 | 1,918,110 | 901.74 |
2007-05-01 | 52 | 53 | 51 | 52 | 264,062 | 822.64 |
2007-04-27 | 52 | 53 | 51 | 53 | 179,647 | 838.46 |
2007-04-26 | 52 | 53 | 52 | 53 | 370,242 | 838.46 |
2007-04-25 | 54 | 54 | 51 | 54 | 649,341 | 854.28 |
2007-04-24 | 55 | 56 | 54 | 55 | 620,293 | 870.10 |
2007-04-23 | 56 | 57 | 55 | 56 | 340,993 | 885.92 |
2007-04-20 | 56 | 57 | 56 | 56 | 194,755 | 885.92 |
2007-04-19 | 56 | 57 | 55 | 57 | 284,206 | 901.74 |
2007-04-18 | 56 | 57 | 55 | 56 | 299,103 | 885.92 |
2007-04-17 | 57 | 57 | 56 | 57 | 273,942 | 901.74 |
2007-04-16 | 58 | 59 | 56 | 58 | 507,304 | 917.56 |
2007-04-13 | 59 | 60 | 57 | 59 | 718,074 | 933.38 |
2007-04-12 | 60 | 60 | 59 | 60 | 374,221 | 949.20 |
2007-04-11 | 61 | 62 | 59 | 60 | 614,230 | 949.20 |
2007-04-10 | 60 | 62 | 58 | 61 | 702,180 | 965.02 |
2007-04-09 | 61 | 61 | 58 | 60 | 718,436 | 949.20 |
2007-04-06 | 62 | 63 | 60 | 60 | 665,940 | 949.20 |
2007-04-05 | 61 | 64 | 60 | 62 | 1,494,949 | 980.84 |
2007-04-04 | 58 | 62 | 56 | 60 | 1,548,563 | 949.20 |
2007-04-03 | 60 | 61 | 57 | 59 | 1,513,572 | 933.38 |
2007-04-02 | 64 | 64 | 60 | 61 | 863,415 | 965.02 |
2007-03-30 | 65 | 66 | 62 | 64 | 1,091,448 | 1,012.48 |
2007-03-29 | 67 | 67 | 64 | 66 | 1,036,616 | 1,044.12 |
2007-03-28 | 67 | 70 | 66 | 68 | 2,258,458 | 1,075.76 |
2007-03-27 | 66 | 68 | 64 | 66 | 2,043,156 | 1,044.12 |
2007-03-26 | 73 | 73 | 69 | 70 | 1,946,493 | 1,107.40 |
2007-03-23 | 74 | 76 | 70 | 72 | 3,831,557 | 1,139.04 |
2007-03-22 | 79 | 79 | 70 | 72 | 5,871,731 | 1,139.04 |
2007-03-20 | 95 | 97 | 77 | 80 | 18,880,780 | 1,265.60 |
2007-03-19 | 75 | 75 | 75 | 75 | 1,853,175 | 1,186.50 |
2007-03-16 | 45 | 46 | 45 | 46 | 101,275 | 727.72 |
2007-03-15 | 45 | 46 | 45 | 45 | 143,931 | 711.90 |
2007-03-14 | 46 | 46 | 45 | 46 | 394,486 | 727.72 |
2007-03-13 | 47 | 47 | 45 | 47 | 308,500 | 743.54 |
2007-03-12 | 48 | 48 | 45 | 46 | 597,963 | 727.72 |
2007-03-09 | 48 | 48 | 46 | 47 | 833,360 | 743.54 |
2007-03-08 | 45 | 48 | 45 | 47 | 1,308,896 | 743.54 |
2007-03-07 | 43 | 48 | 43 | 44 | 1,736,217 | 696.08 |
2007-03-06 | 41 | 43 | 41 | 43 | 466,995 | 680.26 |
2007-03-05 | 43 | 44 | 41 | 42 | 892,040 | 664.44 |
2007-03-02 | 43 | 44 | 43 | 44 | 271,525 | 696.08 |
2007-03-01 | 44 | 45 | 43 | 44 | 524,235 | 696.08 |
2007-02-28 | 44 | 44 | 41 | 44 | 955,485 | 696.08 |
2007-02-27 | 46 | 46 | 44 | 45 | 1,025,828 | 711.90 |
2007-02-26 | 46 | 47 | 45 | 46 | 533,915 | 727.72 |
2007-02-23 | 46 | 47 | 45 | 46 | 412,082 | 727.72 |
2007-02-22 | 47 | 47 | 45 | 46 | 666,797 | 727.72 |
2007-02-21 | 47 | 47 | 46 | 46 | 355,577 | 727.72 |
2007-02-20 | 47 | 47 | 46 | 47 | 349,917 | 743.54 |
2007-02-19 | 47 | 48 | 46 | 47 | 467,015 | 743.54 |
2007-02-16 | 47 | 47 | 46 | 47 | 457,699 | 743.54 |
2007-02-15 | 47 | 48 | 46 | 47 | 792,598 | 743.54 |
2007-02-14 | 47 | 47 | 46 | 47 | 621,814 | 743.54 |
2007-02-13 | 47 | 48 | 45 | 47 | 810,939 | 743.54 |
2007-02-09 | 47 | 48 | 43 | 46 | 2,028,521 | 727.72 |
2007-02-08 | 49 | 50 | 47 | 48 | 1,564,940 | 759.36 |
2007-02-07 | 49 | 51 | 49 | 49 | 3,025,704 | 775.18 |
2007-02-06 | 57 | 57 | 48 | 49 | 9,469,816 | 775.18 |
2007-02-05 | 56 | 59 | 55 | 58 | 1,423,568 | 917.56 |
2007-02-02 | 60 | 61 | 59 | 61 | 394,697 | 965.02 |
2007-02-01 | 60 | 61 | 59 | 59 | 651,779 | 933.38 |
2007-01-31 | 60 | 60 | 59 | 59 | 241,339 | 933.38 |
2007-01-30 | 60 | 61 | 59 | 60 | 298,539 | 949.20 |
2007-01-29 | 61 | 61 | 59 | 61 | 288,587 | 965.02 |
2007-01-26 | 60 | 61 | 59 | 61 | 586,008 | 965.02 |
2007-01-25 | 64 | 64 | 60 | 61 | 1,106,768 | 965.02 |
2007-01-24 | 63 | 65 | 62 | 64 | 769,140 | 1,012.48 |
2007-01-23 | 68 | 68 | 62 | 63 | 1,806,581 | 996.66 |
2007-01-22 | 65 | 69 | 62 | 68 | 3,933,457 | 1,075.76 |
2007-01-19 | 57 | 63 | 56 | 62 | 3,118,630 | 980.84 |
2007-01-18 | 56 | 57 | 56 | 57 | 624,191 | 901.74 |
2007-01-17 | 56 | 57 | 55 | 57 | 492,014 | 901.74 |
2007-01-16 | 57 | 57 | 56 | 56 | 406,603 | 885.92 |
2007-01-15 | 57 | 57 | 56 | 56 | 240,483 | 885.92 |
2007-01-12 | 57 | 57 | 56 | 57 | 156,149 | 901.74 |
2007-01-11 | 57 | 58 | 56 | 56 | 716,905 | 885.92 |
2007-01-10 | 57 | 58 | 56 | 57 | 404,064 | 901.74 |
2007-01-09 | 57 | 58 | 56 | 58 | 349,624 | 917.56 |
2007-01-05 | 59 | 60 | 57 | 58 | 652,142 | 917.56 |
2007-01-04 | 58 | 59 | 57 | 59 | 156,703 | 933.38 |
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