7638 (株)NEW ART HOLDINGS の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 20 | 22 | 19 | 21 | 733,001 | 332.22 |
| 2009-12-29 | 20 | 20 | 19 | 19 | 56,434 | 300.58 |
| 2009-12-28 | 19 | 20 | 19 | 20 | 60,534 | 316.40 |
| 2009-12-25 | 20 | 20 | 19 | 20 | 91,616 | 316.40 |
| 2009-12-24 | 18 | 20 | 18 | 19 | 169,182 | 300.58 |
| 2009-12-22 | 19 | 20 | 18 | 19 | 470,269 | 300.58 |
| 2009-12-21 | 20 | 20 | 19 | 19 | 97,065 | 300.58 |
| 2009-12-18 | 19 | 20 | 19 | 19 | 39,009 | 300.58 |
| 2009-12-17 | 20 | 21 | 19 | 20 | 133,899 | 316.40 |
| 2009-12-16 | 20 | 20 | 19 | 20 | 29,713 | 316.40 |
| 2009-12-15 | 20 | 20 | 19 | 19 | 34,366 | 300.58 |
| 2009-12-14 | 20 | 20 | 19 | 19 | 104,035 | 300.58 |
| 2009-12-11 | 20 | 21 | 19 | 20 | 151,938 | 316.40 |
| 2009-12-10 | 21 | 21 | 19 | 19 | 314,060 | 300.58 |
| 2009-12-09 | 21 | 22 | 20 | 20 | 489,436 | 316.40 |
| 2009-12-08 | 21 | 22 | 20 | 22 | 164,549 | 348.04 |
| 2009-12-07 | 22 | 23 | 20 | 20 | 448,855 | 316.40 |
| 2009-12-04 | 19 | 23 | 19 | 21 | 1,692,514 | 332.22 |
| 2009-12-03 | 18 | 20 | 17 | 19 | 485,699 | 300.58 |
| 2009-12-02 | 18 | 18 | 17 | 18 | 90,579 | 284.76 |
| 2009-12-01 | 18 | 18 | 17 | 18 | 108,215 | 284.76 |
| 2009-11-30 | 18 | 18 | 17 | 18 | 168,839 | 284.76 |
| 2009-11-27 | 18 | 19 | 17 | 18 | 306,798 | 284.76 |
| 2009-11-26 | 19 | 19 | 18 | 18 | 54,480 | 284.76 |
| 2009-11-25 | 19 | 19 | 18 | 19 | 59,657 | 300.58 |
| 2009-11-24 | 18 | 19 | 18 | 19 | 39,271 | 300.58 |
| 2009-11-20 | 18 | 19 | 18 | 19 | 42,525 | 300.58 |
| 2009-11-19 | 18 | 19 | 17 | 18 | 259,831 | 284.76 |
| 2009-11-18 | 17 | 18 | 17 | 17 | 158,596 | 268.94 |
| 2009-11-17 | 19 | 19 | 17 | 18 | 748,663 | 284.76 |
| 2009-11-16 | 19 | 20 | 19 | 19 | 124,834 | 300.58 |
| 2009-11-13 | 18 | 20 | 18 | 19 | 553,706 | 300.58 |
| 2009-11-12 | 20 | 21 | 18 | 18 | 826,903 | 284.76 |
| 2009-11-11 | 21 | 21 | 20 | 21 | 43,612 | 332.22 |
| 2009-11-10 | 20 | 21 | 20 | 21 | 316,185 | 332.22 |
| 2009-11-09 | 19 | 20 | 19 | 19 | 178,015 | 300.58 |
| 2009-11-06 | 20 | 20 | 19 | 19 | 382,641 | 300.58 |
| 2009-11-05 | 22 | 22 | 18 | 19 | 1,038,036 | 300.58 |
| 2009-11-04 | 22 | 23 | 21 | 22 | 282,917 | 348.04 |
| 2009-11-02 | 22 | 23 | 21 | 22 | 865,188 | 348.04 |
| 2009-10-30 | 25 | 25 | 24 | 24 | 20,920 | 379.68 |
| 2009-10-29 | 25 | 25 | 24 | 24 | 51,731 | 379.68 |
| 2009-10-28 | 25 | 26 | 24 | 25 | 78,150 | 395.50 |
| 2009-10-27 | 25 | 26 | 24 | 25 | 70,465 | 395.50 |
| 2009-10-26 | 25 | 26 | 24 | 25 | 218,112 | 395.50 |
| 2009-10-23 | 25 | 26 | 25 | 25 | 518,081 | 395.50 |
| 2009-10-22 | 25 | 27 | 25 | 25 | 283,773 | 395.50 |
| 2009-10-21 | 25 | 27 | 25 | 27 | 429,779 | 427.14 |
| 2009-10-20 | 25 | 26 | 24 | 25 | 266,791 | 395.50 |
| 2009-10-19 | 24 | 26 | 24 | 25 | 360,915 | 395.50 |
| 2009-10-16 | 25 | 26 | 25 | 26 | 153,087 | 411.32 |
| 2009-10-15 | 26 | 26 | 25 | 26 | 76,186 | 411.32 |
| 2009-10-14 | 25 | 26 | 25 | 26 | 41,689 | 411.32 |
| 2009-10-13 | 25 | 26 | 25 | 26 | 53,826 | 411.32 |
| 2009-10-09 | 25 | 26 | 25 | 26 | 172,405 | 411.32 |
| 2009-10-08 | 25 | 26 | 25 | 26 | 39,886 | 411.32 |
| 2009-10-07 | 25 | 26 | 24 | 26 | 54,188 | 411.32 |
| 2009-10-06 | 24 | 25 | 24 | 25 | 55,558 | 395.50 |
| 2009-10-05 | 25 | 26 | 24 | 24 | 80,265 | 379.68 |
| 2009-10-02 | 26 | 26 | 24 | 25 | 176,081 | 395.50 |
| 2009-10-01 | 25 | 26 | 25 | 26 | 37,499 | 411.32 |
| 2009-09-30 | 26 | 26 | 25 | 26 | 193,778 | 411.32 |
| 2009-09-29 | 26 | 26 | 25 | 26 | 59,819 | 411.32 |
| 2009-09-28 | 26 | 27 | 25 | 25 | 241,701 | 395.50 |
| 2009-09-25 | 27 | 28 | 26 | 27 | 239,989 | 427.14 |
| 2009-09-24 | 27 | 28 | 27 | 27 | 121,017 | 427.14 |
| 2009-09-18 | 28 | 29 | 27 | 29 | 238,690 | 458.78 |
| 2009-09-17 | 29 | 30 | 29 | 29 | 104,055 | 458.78 |
| 2009-09-16 | 29 | 30 | 29 | 30 | 85,563 | 474.60 |
| 2009-09-15 | 29 | 30 | 29 | 30 | 45,707 | 474.60 |
| 2009-09-14 | 29 | 30 | 28 | 30 | 132,721 | 474.60 |
| 2009-09-11 | 30 | 30 | 29 | 30 | 74,584 | 474.60 |
| 2009-09-10 | 29 | 30 | 29 | 30 | 49,202 | 474.60 |
| 2009-09-09 | 29 | 30 | 29 | 30 | 105,335 | 474.60 |
| 2009-09-08 | 29 | 30 | 29 | 30 | 127,816 | 474.60 |
| 2009-09-07 | 29 | 30 | 29 | 30 | 77,969 | 474.60 |
| 2009-09-04 | 30 | 30 | 29 | 30 | 120,211 | 474.60 |
| 2009-09-03 | 30 | 30 | 29 | 29 | 50,371 | 458.78 |
| 2009-09-02 | 30 | 31 | 29 | 30 | 447,073 | 474.60 |
| 2009-09-01 | 31 | 31 | 30 | 31 | 131,079 | 490.42 |
| 2009-08-31 | 30 | 31 | 30 | 31 | 164,569 | 490.42 |
| 2009-08-28 | 31 | 31 | 30 | 31 | 98,506 | 490.42 |
| 2009-08-27 | 31 | 31 | 30 | 31 | 58,801 | 490.42 |
| 2009-08-26 | 30 | 31 | 30 | 30 | 52,728 | 474.60 |
| 2009-08-25 | 30 | 31 | 29 | 31 | 285,898 | 490.42 |
| 2009-08-24 | 29 | 30 | 29 | 30 | 147,889 | 474.60 |
| 2009-08-21 | 30 | 30 | 29 | 29 | 82,531 | 458.78 |
| 2009-08-20 | 30 | 30 | 29 | 30 | 679,125 | 474.60 |
| 2009-08-19 | 30 | 31 | 30 | 31 | 234,460 | 490.42 |
| 2009-08-18 | 30 | 31 | 30 | 31 | 135,964 | 490.42 |
| 2009-08-17 | 30 | 31 | 30 | 30 | 108,396 | 474.60 |
| 2009-08-14 | 31 | 31 | 30 | 30 | 161,950 | 474.60 |
| 2009-08-13 | 31 | 32 | 30 | 30 | 519,642 | 474.60 |
| 2009-08-12 | 30 | 32 | 30 | 32 | 460,045 | 506.24 |
| 2009-08-11 | 32 | 32 | 30 | 32 | 1,820,833 | 506.24 |
| 2009-08-10 | 33 | 33 | 31 | 33 | 369,809 | 522.06 |
| 2009-08-07 | 32 | 33 | 31 | 33 | 354,117 | 522.06 |
| 2009-08-06 | 32 | 32 | 31 | 32 | 777,933 | 506.24 |
| 2009-08-05 | 34 | 34 | 32 | 33 | 511,726 | 522.06 |
| 2009-08-04 | 35 | 35 | 33 | 34 | 529,372 | 537.88 |
| 2009-08-03 | 35 | 36 | 34 | 35 | 581,808 | 553.70 |
| 2009-07-31 | 34 | 36 | 34 | 35 | 483,292 | 553.70 |
| 2009-07-30 | 35 | 36 | 34 | 35 | 718,557 | 553.70 |
| 2009-07-29 | 33 | 36 | 33 | 35 | 1,183,639 | 553.70 |
| 2009-07-28 | 31 | 33 | 31 | 33 | 352,848 | 522.06 |
| 2009-07-27 | 32 | 32 | 31 | 32 | 154,980 | 506.24 |
| 2009-07-24 | 31 | 32 | 31 | 32 | 180,070 | 506.24 |
| 2009-07-23 | 32 | 32 | 31 | 32 | 74,876 | 506.24 |
| 2009-07-22 | 31 | 32 | 30 | 32 | 264,736 | 506.24 |
| 2009-07-21 | 32 | 32 | 30 | 32 | 402,544 | 506.24 |
| 2009-07-17 | 32 | 32 | 31 | 32 | 322,551 | 506.24 |
| 2009-07-16 | 32 | 33 | 31 | 32 | 180,302 | 506.24 |
| 2009-07-15 | 33 | 33 | 31 | 32 | 319,378 | 506.24 |
| 2009-07-14 | 30 | 32 | 29 | 31 | 443,144 | 490.42 |
| 2009-07-13 | 33 | 33 | 28 | 29 | 964,006 | 458.78 |
| 2009-07-10 | 34 | 35 | 33 | 34 | 220,933 | 537.88 |
| 2009-07-09 | 34 | 35 | 33 | 35 | 674,260 | 553.70 |
| 2009-07-08 | 34 | 35 | 32 | 35 | 880,709 | 553.70 |
| 2009-07-07 | 36 | 38 | 34 | 35 | 1,528,187 | 553.70 |
| 2009-07-06 | 33 | 36 | 32 | 36 | 1,775,478 | 569.52 |
| 2009-07-03 | 33 | 33 | 31 | 33 | 344,236 | 522.06 |
| 2009-07-02 | 32 | 33 | 31 | 33 | 507,636 | 522.06 |
| 2009-07-01 | 31 | 32 | 30 | 32 | 260,144 | 506.24 |
| 2009-06-30 | 31 | 32 | 30 | 31 | 395,554 | 490.42 |
| 2009-06-29 | 30 | 32 | 29 | 32 | 551,068 | 506.24 |
| 2009-06-26 | 30 | 30 | 29 | 30 | 184,391 | 474.60 |
| 2009-06-25 | 30 | 30 | 29 | 29 | 129,075 | 458.78 |
| 2009-06-24 | 29 | 30 | 29 | 29 | 388,080 | 458.78 |
| 2009-06-23 | 30 | 31 | 30 | 31 | 233,845 | 490.42 |
| 2009-06-22 | 30 | 31 | 30 | 31 | 186,335 | 490.42 |
| 2009-06-19 | 30 | 31 | 29 | 31 | 335,675 | 490.42 |
| 2009-06-18 | 30 | 31 | 29 | 31 | 369,557 | 490.42 |
| 2009-06-17 | 29 | 32 | 29 | 31 | 982,619 | 490.42 |
| 2009-06-16 | 30 | 30 | 28 | 29 | 401,627 | 458.78 |
| 2009-06-15 | 30 | 31 | 30 | 30 | 619,810 | 474.60 |
| 2009-06-12 | 32 | 33 | 30 | 31 | 576,590 | 490.42 |
| 2009-06-11 | 31 | 33 | 30 | 32 | 716,432 | 506.24 |
| 2009-06-10 | 32 | 33 | 30 | 31 | 2,059,302 | 490.42 |
| 2009-06-09 | 28 | 38 | 27 | 33 | 5,666,058 | 522.06 |
| 2009-06-08 | 26 | 28 | 26 | 27 | 1,176,669 | 427.14 |
| 2009-06-05 | 26 | 26 | 24 | 26 | 432,508 | 411.32 |
| 2009-06-04 | 25 | 26 | 24 | 26 | 809,176 | 411.32 |
| 2009-06-03 | 25 | 25 | 24 | 25 | 121,007 | 395.50 |
| 2009-06-02 | 25 | 25 | 24 | 25 | 275,504 | 395.50 |
| 2009-06-01 | 25 | 25 | 23 | 25 | 222,323 | 395.50 |
| 2009-05-29 | 23 | 25 | 23 | 25 | 411,901 | 395.50 |
| 2009-05-28 | 24 | 24 | 23 | 23 | 89,370 | 363.86 |
| 2009-05-27 | 23 | 24 | 22 | 24 | 272,009 | 379.68 |
| 2009-05-26 | 23 | 23 | 22 | 23 | 84,808 | 363.86 |
| 2009-05-25 | 22 | 23 | 21 | 23 | 147,245 | 363.86 |
| 2009-05-22 | 23 | 23 | 21 | 23 | 506,700 | 363.86 |
| 2009-05-21 | 23 | 23 | 22 | 23 | 121,228 | 363.86 |
| 2009-05-20 | 22 | 23 | 22 | 23 | 88,776 | 363.86 |
| 2009-05-19 | 23 | 23 | 22 | 23 | 219,724 | 363.86 |
| 2009-05-18 | 23 | 24 | 22 | 23 | 405,676 | 363.86 |
| 2009-05-15 | 24 | 24 | 23 | 24 | 331,273 | 379.68 |
| 2009-05-14 | 24 | 24 | 23 | 24 | 118,731 | 379.68 |
| 2009-05-13 | 24 | 25 | 23 | 24 | 148,615 | 379.68 |
| 2009-05-12 | 22 | 25 | 22 | 25 | 777,036 | 395.50 |
| 2009-05-11 | 25 | 26 | 24 | 26 | 423,312 | 411.32 |
| 2009-05-08 | 23 | 25 | 23 | 25 | 637,376 | 395.50 |
| 2009-05-07 | 22 | 23 | 21 | 23 | 375,540 | 363.86 |
| 2009-05-01 | 22 | 22 | 21 | 22 | 131,996 | 348.04 |
| 2009-04-30 | 22 | 23 | 21 | 22 | 334,073 | 348.04 |
| 2009-04-28 | 22 | 22 | 21 | 22 | 241,178 | 348.04 |
| 2009-04-27 | 22 | 23 | 21 | 23 | 199,811 | 363.86 |
| 2009-04-24 | 22 | 22 | 21 | 22 | 127,554 | 348.04 |
| 2009-04-23 | 22 | 22 | 21 | 22 | 141,292 | 348.04 |
| 2009-04-22 | 23 | 23 | 21 | 23 | 219,523 | 363.86 |
| 2009-04-21 | 22 | 23 | 21 | 23 | 382,319 | 363.86 |
| 2009-04-20 | 23 | 23 | 21 | 22 | 245,227 | 348.04 |
| 2009-04-17 | 25 | 25 | 22 | 23 | 800,313 | 363.86 |
| 2009-04-16 | 23 | 26 | 22 | 24 | 2,872,698 | 379.68 |
| 2009-04-15 | 21 | 23 | 20 | 22 | 850,452 | 348.04 |
| 2009-04-14 | 21 | 22 | 20 | 21 | 622,036 | 332.22 |
| 2009-04-13 | 20 | 22 | 19 | 22 | 691,574 | 348.04 |
| 2009-04-10 | 20 | 20 | 19 | 20 | 127,161 | 316.40 |
| 2009-04-09 | 19 | 20 | 18 | 20 | 153,580 | 316.40 |
| 2009-04-08 | 18 | 19 | 18 | 19 | 63,404 | 300.58 |
| 2009-04-07 | 20 | 20 | 18 | 19 | 261,614 | 300.58 |
| 2009-04-06 | 20 | 20 | 19 | 20 | 130,898 | 316.40 |
| 2009-04-03 | 19 | 20 | 18 | 19 | 293,271 | 300.58 |
| 2009-04-02 | 19 | 20 | 18 | 19 | 219,935 | 300.58 |
| 2009-04-01 | 19 | 19 | 18 | 19 | 79,409 | 300.58 |
| 2009-03-31 | 19 | 19 | 18 | 19 | 28,937 | 300.58 |
| 2009-03-30 | 19 | 20 | 18 | 19 | 95,252 | 300.58 |
| 2009-03-27 | 19 | 20 | 19 | 19 | 126,184 | 300.58 |
| 2009-03-26 | 20 | 20 | 18 | 19 | 663,432 | 300.58 |
| 2009-03-25 | 21 | 21 | 19 | 21 | 471,971 | 332.22 |
| 2009-03-24 | 20 | 21 | 19 | 21 | 274,436 | 332.22 |
| 2009-03-23 | 19 | 20 | 19 | 20 | 44,660 | 316.40 |
| 2009-03-19 | 20 | 20 | 18 | 20 | 252,056 | 316.40 |
| 2009-03-18 | 19 | 20 | 18 | 20 | 312,942 | 316.40 |
| 2009-03-17 | 18 | 19 | 17 | 19 | 285,767 | 300.58 |
| 2009-03-16 | 18 | 18 | 17 | 18 | 58,499 | 284.76 |
| 2009-03-13 | 17 | 18 | 16 | 18 | 156,541 | 284.76 |
| 2009-03-12 | 16 | 17 | 16 | 16 | 92,190 | 253.12 |
| 2009-03-11 | 17 | 17 | 16 | 17 | 45,546 | 268.94 |
| 2009-03-10 | 17 | 17 | 16 | 17 | 63,626 | 268.94 |
| 2009-03-09 | 18 | 18 | 17 | 17 | 64,593 | 268.94 |
| 2009-03-06 | 17 | 18 | 16 | 18 | 112,546 | 284.76 |
| 2009-03-05 | 17 | 18 | 16 | 18 | 256,316 | 284.76 |
| 2009-03-04 | 18 | 18 | 17 | 18 | 344,034 | 284.76 |
| 2009-03-03 | 18 | 18 | 17 | 18 | 110,804 | 284.76 |
| 2009-03-02 | 18 | 19 | 17 | 17 | 118,106 | 268.94 |
| 2009-02-27 | 18 | 18 | 17 | 17 | 83,206 | 268.94 |
| 2009-02-26 | 18 | 18 | 17 | 18 | 111,015 | 284.76 |
| 2009-02-25 | 17 | 18 | 17 | 18 | 268,624 | 284.76 |
| 2009-02-24 | 17 | 17 | 16 | 16 | 192,217 | 253.12 |
| 2009-02-23 | 18 | 18 | 17 | 17 | 180,725 | 268.94 |
| 2009-02-20 | 18 | 19 | 18 | 19 | 123,616 | 300.58 |
| 2009-02-19 | 19 | 19 | 18 | 18 | 52,063 | 284.76 |
| 2009-02-18 | 18 | 19 | 18 | 19 | 70,797 | 300.58 |
| 2009-02-17 | 18 | 19 | 18 | 19 | 328,261 | 300.58 |
| 2009-02-16 | 21 | 21 | 18 | 19 | 508,200 | 300.58 |
| 2009-02-13 | 21 | 21 | 20 | 20 | 133,073 | 316.40 |
| 2009-02-12 | 20 | 21 | 20 | 20 | 32,835 | 316.40 |
| 2009-02-10 | 21 | 21 | 20 | 21 | 39,745 | 332.22 |
| 2009-02-09 | 21 | 21 | 20 | 21 | 207,174 | 332.22 |
| 2009-02-06 | 21 | 21 | 20 | 20 | 70,797 | 316.40 |
| 2009-02-05 | 20 | 21 | 20 | 21 | 30,811 | 332.22 |
| 2009-02-04 | 20 | 21 | 20 | 21 | 83,337 | 332.22 |
| 2009-02-03 | 21 | 21 | 20 | 21 | 69,679 | 332.22 |
| 2009-02-02 | 20 | 21 | 20 | 21 | 79,348 | 332.22 |
| 2009-01-30 | 21 | 21 | 20 | 21 | 145,482 | 332.22 |
| 2009-01-29 | 21 | 21 | 20 | 21 | 42,645 | 332.22 |
| 2009-01-28 | 21 | 21 | 20 | 21 | 32,734 | 332.22 |
| 2009-01-27 | 20 | 21 | 20 | 20 | 135,259 | 316.40 |
| 2009-01-26 | 21 | 21 | 20 | 20 | 141,312 | 316.40 |
| 2009-01-23 | 21 | 22 | 20 | 21 | 159,795 | 332.22 |
| 2009-01-22 | 21 | 22 | 21 | 22 | 126,446 | 348.04 |
| 2009-01-21 | 22 | 23 | 21 | 22 | 181,470 | 348.04 |
| 2009-01-20 | 23 | 23 | 22 | 22 | 93,188 | 348.04 |
| 2009-01-19 | 22 | 23 | 22 | 22 | 94,426 | 348.04 |
| 2009-01-16 | 23 | 23 | 22 | 22 | 116,958 | 348.04 |
| 2009-01-15 | 24 | 24 | 22 | 22 | 517,376 | 348.04 |
| 2009-01-14 | 24 | 24 | 23 | 24 | 210,689 | 379.68 |
| 2009-01-13 | 23 | 24 | 22 | 23 | 321,704 | 363.86 |
| 2009-01-09 | 22 | 23 | 22 | 23 | 74,282 | 363.86 |
| 2009-01-08 | 22 | 23 | 21 | 22 | 390,386 | 348.04 |
| 2009-01-07 | 21 | 22 | 21 | 22 | 99,201 | 348.04 |
| 2009-01-06 | 21 | 22 | 20 | 22 | 310,877 | 348.04 |
| 2009-01-05 | 21 | 22 | 20 | 22 | 177,431 | 348.04 |
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
