7638 (株)NEW ART HOLDINGS の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 21 | 22 | 21 | 22 | 104,146 | 348.04 |
2010-12-29 | 20 | 22 | 20 | 21 | 108,679 | 332.22 |
2010-12-28 | 21 | 22 | 20 | 21 | 124,401 | 332.22 |
2010-12-27 | 21 | 22 | 21 | 21 | 90,045 | 332.22 |
2010-12-24 | 21 | 22 | 20 | 21 | 215,886 | 332.22 |
2010-12-22 | 21 | 22 | 21 | 21 | 195,460 | 332.22 |
2010-12-21 | 21 | 22 | 21 | 21 | 424,481 | 332.22 |
2010-12-20 | 21 | 22 | 21 | 21 | 30,710 | 332.22 |
2010-12-17 | 21 | 22 | 21 | 21 | 111,418 | 332.22 |
2010-12-16 | 22 | 22 | 21 | 21 | 77,082 | 332.22 |
2010-12-15 | 21 | 22 | 21 | 22 | 24,576 | 348.04 |
2010-12-14 | 21 | 22 | 21 | 22 | 118,479 | 348.04 |
2010-12-13 | 21 | 22 | 21 | 21 | 61,440 | 332.22 |
2010-12-10 | 21 | 21 | 20 | 21 | 71,512 | 332.22 |
2010-12-09 | 22 | 22 | 20 | 21 | 378,955 | 332.22 |
2010-12-08 | 21 | 22 | 21 | 21 | 70,676 | 332.22 |
2010-12-07 | 21 | 22 | 21 | 21 | 92,744 | 332.22 |
2010-12-06 | 21 | 22 | 21 | 21 | 62,286 | 332.22 |
2010-12-03 | 22 | 22 | 21 | 22 | 124,582 | 348.04 |
2010-12-02 | 21 | 22 | 21 | 22 | 55,437 | 348.04 |
2010-12-01 | 21 | 22 | 21 | 21 | 22,481 | 332.22 |
2010-11-30 | 22 | 22 | 21 | 21 | 44,610 | 332.22 |
2010-11-29 | 22 | 22 | 21 | 21 | 16,982 | 332.22 |
2010-11-26 | 21 | 22 | 21 | 22 | 37,771 | 348.04 |
2010-11-25 | 21 | 22 | 20 | 21 | 142,178 | 332.22 |
2010-11-24 | 21 | 22 | 20 | 21 | 127,483 | 332.22 |
2010-11-22 | 21 | 22 | 21 | 21 | 145,099 | 332.22 |
2010-11-19 | 21 | 22 | 20 | 21 | 406,693 | 332.22 |
2010-11-18 | 20 | 21 | 20 | 20 | 138,119 | 316.40 |
2010-11-17 | 20 | 21 | 20 | 20 | 157,216 | 316.40 |
2010-11-16 | 20 | 21 | 20 | 20 | 57,381 | 316.40 |
2010-11-15 | 21 | 21 | 20 | 20 | 54,249 | 316.40 |
2010-11-12 | 21 | 21 | 20 | 20 | 43,965 | 316.40 |
2010-11-11 | 20 | 21 | 20 | 20 | 51,992 | 316.40 |
2010-11-10 | 20 | 21 | 20 | 20 | 147,799 | 316.40 |
2010-11-09 | 20 | 20 | 19 | 20 | 205,039 | 316.40 |
2010-11-08 | 20 | 21 | 19 | 21 | 762,059 | 332.22 |
2010-11-05 | 19 | 20 | 19 | 19 | 113,382 | 300.58 |
2010-11-04 | 19 | 20 | 19 | 19 | 163,582 | 300.58 |
2010-11-02 | 19 | 20 | 19 | 19 | 39,936 | 300.58 |
2010-11-01 | 19 | 20 | 19 | 20 | 71,200 | 316.40 |
2010-10-29 | 19 | 20 | 18 | 19 | 505,139 | 300.58 |
2010-10-28 | 19 | 20 | 19 | 19 | 30,498 | 300.58 |
2010-10-27 | 19 | 20 | 19 | 20 | 6,728 | 316.40 |
2010-10-26 | 19 | 20 | 19 | 19 | 22,733 | 300.58 |
2010-10-25 | 20 | 20 | 19 | 20 | 45,526 | 316.40 |
2010-10-22 | 19 | 20 | 18 | 19 | 273,106 | 300.58 |
2010-10-21 | 20 | 20 | 19 | 19 | 417,944 | 300.58 |
2010-10-20 | 20 | 20 | 19 | 20 | 48,981 | 316.40 |
2010-10-19 | 19 | 20 | 19 | 20 | 50,038 | 316.40 |
2010-10-18 | 20 | 20 | 19 | 19 | 23,307 | 300.58 |
2010-10-15 | 19 | 20 | 19 | 19 | 40,772 | 300.58 |
2010-10-14 | 19 | 20 | 19 | 20 | 61,501 | 316.40 |
2010-10-13 | 20 | 20 | 19 | 20 | 29,693 | 316.40 |
2010-10-12 | 19 | 20 | 19 | 19 | 143,025 | 300.58 |
2010-10-08 | 20 | 21 | 20 | 20 | 62,377 | 316.40 |
2010-10-07 | 20 | 20 | 19 | 20 | 46,523 | 316.40 |
2010-10-06 | 20 | 21 | 19 | 20 | 74,866 | 316.40 |
2010-10-05 | 20 | 21 | 19 | 20 | 79,600 | 316.40 |
2010-10-04 | 20 | 20 | 19 | 20 | 72,600 | 316.40 |
2010-10-01 | 20 | 21 | 20 | 20 | 22,723 | 316.40 |
2010-09-30 | 20 | 21 | 19 | 20 | 47,722 | 316.40 |
2010-09-29 | 20 | 21 | 20 | 20 | 73,355 | 316.40 |
2010-09-28 | 20 | 21 | 19 | 20 | 241,500 | 316.40 |
2010-09-27 | 21 | 21 | 20 | 20 | 149,702 | 316.40 |
2010-09-24 | 21 | 21 | 20 | 20 | 64,170 | 316.40 |
2010-09-22 | 21 | 21 | 20 | 21 | 40,228 | 332.22 |
2010-09-21 | 21 | 21 | 20 | 21 | 73,466 | 332.22 |
2010-09-17 | 20 | 22 | 20 | 21 | 147,769 | 332.22 |
2010-09-16 | 21 | 21 | 20 | 21 | 72,086 | 332.22 |
2010-09-15 | 21 | 22 | 20 | 22 | 557,000 | 348.04 |
2010-09-14 | 22 | 22 | 21 | 22 | 216,360 | 348.04 |
2010-09-13 | 20 | 23 | 20 | 23 | 1,125,633 | 363.86 |
2010-09-10 | 20 | 21 | 20 | 20 | 127,564 | 316.40 |
2010-09-09 | 20 | 21 | 20 | 20 | 136,639 | 316.40 |
2010-09-08 | 20 | 20 | 19 | 20 | 41,407 | 316.40 |
2010-09-07 | 20 | 21 | 19 | 20 | 79,358 | 316.40 |
2010-09-06 | 20 | 21 | 19 | 20 | 58,529 | 316.40 |
2010-09-03 | 20 | 21 | 19 | 21 | 26,520 | 332.22 |
2010-09-02 | 20 | 21 | 19 | 20 | 40,641 | 316.40 |
2010-09-01 | 20 | 20 | 19 | 20 | 24,254 | 316.40 |
2010-08-31 | 20 | 21 | 19 | 20 | 65,409 | 316.40 |
2010-08-30 | 20 | 21 | 20 | 21 | 309,547 | 332.22 |
2010-08-27 | 19 | 20 | 19 | 20 | 85,704 | 316.40 |
2010-08-26 | 20 | 20 | 19 | 20 | 614 | 316.40 |
2010-08-25 | 20 | 20 | 19 | 20 | 97,186 | 316.40 |
2010-08-24 | 21 | 21 | 19 | 20 | 117,633 | 316.40 |
2010-08-23 | 19 | 21 | 19 | 20 | 64,845 | 316.40 |
2010-08-20 | 20 | 21 | 19 | 20 | 86,983 | 316.40 |
2010-08-19 | 20 | 21 | 19 | 20 | 60,131 | 316.40 |
2010-08-18 | 20 | 21 | 20 | 20 | 74,484 | 316.40 |
2010-08-17 | 20 | 21 | 19 | 20 | 61,934 | 316.40 |
2010-08-16 | 20 | 20 | 19 | 20 | 295,104 | 316.40 |
2010-08-13 | 19 | 20 | 19 | 20 | 58,086 | 316.40 |
2010-08-12 | 19 | 20 | 19 | 19 | 77,384 | 300.58 |
2010-08-11 | 19 | 20 | 19 | 20 | 131,895 | 316.40 |
2010-08-10 | 20 | 20 | 19 | 19 | 51,469 | 300.58 |
2010-08-09 | 20 | 20 | 19 | 20 | 13,245 | 316.40 |
2010-08-06 | 20 | 20 | 19 | 20 | 22,743 | 316.40 |
2010-08-05 | 20 | 20 | 19 | 20 | 59,093 | 316.40 |
2010-08-04 | 20 | 20 | 19 | 20 | 42,283 | 316.40 |
2010-08-03 | 20 | 20 | 19 | 19 | 23,649 | 300.58 |
2010-08-02 | 20 | 21 | 19 | 20 | 66,003 | 316.40 |
2010-07-30 | 21 | 21 | 20 | 20 | 57,139 | 316.40 |
2010-07-29 | 20 | 21 | 19 | 21 | 78,653 | 332.22 |
2010-07-28 | 20 | 21 | 19 | 20 | 36,914 | 316.40 |
2010-07-27 | 20 | 21 | 19 | 20 | 87,436 | 316.40 |
2010-07-26 | 20 | 20 | 19 | 19 | 35,514 | 300.58 |
2010-07-23 | 20 | 20 | 19 | 19 | 24,606 | 300.58 |
2010-07-22 | 20 | 20 | 19 | 20 | 41,689 | 316.40 |
2010-07-21 | 20 | 20 | 19 | 20 | 64,552 | 316.40 |
2010-07-20 | 20 | 20 | 19 | 20 | 41,195 | 316.40 |
2010-07-16 | 20 | 21 | 19 | 20 | 159,271 | 316.40 |
2010-07-15 | 20 | 21 | 20 | 21 | 113,221 | 332.22 |
2010-07-14 | 21 | 21 | 20 | 21 | 8,038 | 332.22 |
2010-07-13 | 20 | 21 | 20 | 21 | 70,173 | 332.22 |
2010-07-12 | 20 | 21 | 20 | 20 | 53,856 | 316.40 |
2010-07-09 | 20 | 21 | 20 | 20 | 39,725 | 316.40 |
2010-07-08 | 20 | 21 | 19 | 20 | 134,655 | 316.40 |
2010-07-07 | 21 | 21 | 19 | 20 | 130,424 | 316.40 |
2010-07-06 | 20 | 21 | 19 | 20 | 121,944 | 316.40 |
2010-07-05 | 20 | 21 | 19 | 20 | 52,718 | 316.40 |
2010-07-02 | 20 | 20 | 19 | 20 | 127,564 | 316.40 |
2010-07-01 | 20 | 21 | 20 | 20 | 122,679 | 316.40 |
2010-06-30 | 20 | 21 | 19 | 21 | 391,132 | 332.22 |
2010-06-29 | 21 | 21 | 20 | 20 | 346,462 | 316.40 |
2010-06-28 | 21 | 22 | 21 | 21 | 100,943 | 332.22 |
2010-06-25 | 21 | 22 | 21 | 22 | 90,196 | 348.04 |
2010-06-24 | 22 | 22 | 21 | 21 | 52,023 | 332.22 |
2010-06-23 | 22 | 23 | 21 | 22 | 53,664 | 348.04 |
2010-06-22 | 22 | 22 | 21 | 22 | 74,403 | 348.04 |
2010-06-21 | 21 | 23 | 21 | 22 | 54,440 | 348.04 |
2010-06-18 | 22 | 22 | 21 | 22 | 110,733 | 348.04 |
2010-06-17 | 23 | 23 | 21 | 22 | 249,538 | 348.04 |
2010-06-16 | 22 | 23 | 22 | 23 | 141,534 | 363.86 |
2010-06-15 | 22 | 23 | 22 | 23 | 53,554 | 363.86 |
2010-06-14 | 22 | 22 | 21 | 22 | 78,230 | 348.04 |
2010-06-11 | 22 | 22 | 21 | 22 | 26,188 | 348.04 |
2010-06-10 | 21 | 22 | 21 | 22 | 46,745 | 348.04 |
2010-06-09 | 23 | 23 | 21 | 22 | 52,375 | 348.04 |
2010-06-08 | 22 | 23 | 22 | 22 | 102,474 | 348.04 |
2010-06-07 | 22 | 23 | 21 | 22 | 164,156 | 348.04 |
2010-06-04 | 23 | 23 | 22 | 22 | 44,559 | 348.04 |
2010-06-03 | 22 | 23 | 21 | 22 | 252,146 | 348.04 |
2010-06-02 | 21 | 22 | 21 | 21 | 146,711 | 332.22 |
2010-06-01 | 21 | 22 | 21 | 21 | 58,690 | 332.22 |
2010-05-31 | 22 | 22 | 21 | 22 | 37,237 | 348.04 |
2010-05-28 | 22 | 22 | 21 | 22 | 109,021 | 348.04 |
2010-05-27 | 21 | 22 | 21 | 21 | 51,418 | 332.22 |
2010-05-26 | 21 | 22 | 20 | 21 | 53,211 | 332.22 |
2010-05-25 | 22 | 22 | 20 | 21 | 210,981 | 332.22 |
2010-05-24 | 21 | 22 | 20 | 22 | 173,372 | 348.04 |
2010-05-21 | 21 | 22 | 20 | 21 | 593,965 | 332.22 |
2010-05-20 | 21 | 23 | 21 | 22 | 425,589 | 348.04 |
2010-05-19 | 22 | 23 | 21 | 21 | 626,961 | 332.22 |
2010-05-18 | 23 | 24 | 22 | 23 | 138,099 | 363.86 |
2010-05-17 | 23 | 24 | 22 | 24 | 475,637 | 379.68 |
2010-05-14 | 24 | 25 | 23 | 24 | 354,509 | 379.68 |
2010-05-13 | 26 | 26 | 24 | 24 | 300,382 | 379.68 |
2010-05-12 | 25 | 26 | 24 | 25 | 551,581 | 395.50 |
2010-05-11 | 28 | 29 | 25 | 25 | 1,814,216 | 395.50 |
2010-05-10 | 26 | 30 | 25 | 27 | 5,165,281 | 427.14 |
2010-05-07 | 23 | 23 | 22 | 23 | 525,716 | 363.86 |
2010-05-06 | 24 | 25 | 23 | 24 | 291,377 | 379.68 |
2010-04-30 | 24 | 25 | 23 | 24 | 599,585 | 379.68 |
2010-04-28 | 24 | 24 | 23 | 23 | 252,861 | 363.86 |
2010-04-27 | 23 | 24 | 23 | 23 | 195,077 | 363.86 |
2010-04-26 | 23 | 24 | 22 | 23 | 121,037 | 363.86 |
2010-04-23 | 23 | 24 | 22 | 23 | 177,008 | 363.86 |
2010-04-22 | 23 | 24 | 22 | 23 | 221,285 | 363.86 |
2010-04-21 | 23 | 24 | 22 | 23 | 114,621 | 363.86 |
2010-04-20 | 23 | 24 | 22 | 23 | 127,453 | 363.86 |
2010-04-19 | 23 | 24 | 23 | 23 | 245,519 | 363.86 |
2010-04-16 | 24 | 25 | 23 | 24 | 291,458 | 379.68 |
2010-04-15 | 24 | 24 | 23 | 23 | 160,218 | 363.86 |
2010-04-14 | 24 | 25 | 23 | 24 | 1,094,259 | 379.68 |
2010-04-13 | 22 | 25 | 21 | 24 | 2,123,109 | 379.68 |
2010-04-12 | 21 | 22 | 20 | 22 | 839,050 | 348.04 |
2010-04-09 | 20 | 21 | 20 | 20 | 84,082 | 316.40 |
2010-04-08 | 20 | 21 | 20 | 20 | 78,935 | 316.40 |
2010-04-07 | 20 | 21 | 19 | 20 | 371,874 | 316.40 |
2010-04-06 | 20 | 21 | 19 | 20 | 275,232 | 316.40 |
2010-04-05 | 20 | 21 | 20 | 20 | 47,903 | 316.40 |
2010-04-02 | 20 | 21 | 20 | 21 | 120,110 | 332.22 |
2010-04-01 | 20 | 21 | 19 | 21 | 212,885 | 332.22 |
2010-03-31 | 21 | 21 | 19 | 20 | 298,287 | 316.40 |
2010-03-30 | 20 | 21 | 20 | 21 | 158,344 | 332.22 |
2010-03-29 | 20 | 21 | 19 | 20 | 448,382 | 316.40 |
2010-03-26 | 20 | 21 | 19 | 20 | 630,416 | 316.40 |
2010-03-25 | 20 | 21 | 19 | 20 | 1,570,500 | 316.40 |
2010-03-24 | 19 | 20 | 19 | 19 | 50,270 | 300.58 |
2010-03-23 | 19 | 20 | 19 | 20 | 54,158 | 316.40 |
2010-03-19 | 19 | 20 | 19 | 19 | 174,983 | 300.58 |
2010-03-18 | 20 | 20 | 19 | 19 | 139,862 | 300.58 |
2010-03-17 | 19 | 20 | 18 | 20 | 223,964 | 316.40 |
2010-03-16 | 19 | 19 | 18 | 19 | 98,818 | 300.58 |
2010-03-15 | 19 | 19 | 18 | 19 | 109,897 | 300.58 |
2010-03-12 | 19 | 19 | 18 | 19 | 40,822 | 300.58 |
2010-03-11 | 18 | 19 | 18 | 18 | 24,868 | 284.76 |
2010-03-10 | 19 | 19 | 18 | 18 | 56,112 | 284.76 |
2010-03-09 | 18 | 19 | 18 | 18 | 25,704 | 284.76 |
2010-03-08 | 18 | 19 | 18 | 18 | 100,218 | 284.76 |
2010-03-05 | 19 | 19 | 18 | 18 | 67,403 | 284.76 |
2010-03-04 | 19 | 20 | 18 | 19 | 140,265 | 300.58 |
2010-03-03 | 19 | 19 | 18 | 19 | 71,593 | 300.58 |
2010-03-02 | 18 | 19 | 18 | 18 | 15,823 | 284.76 |
2010-03-01 | 19 | 19 | 18 | 19 | 47,551 | 300.58 |
2010-02-26 | 18 | 19 | 18 | 18 | 107,419 | 284.76 |
2010-02-25 | 19 | 19 | 18 | 19 | 67,594 | 300.58 |
2010-02-24 | 19 | 19 | 18 | 18 | 42,353 | 284.76 |
2010-02-23 | 19 | 19 | 18 | 18 | 58,358 | 284.76 |
2010-02-22 | 19 | 20 | 18 | 18 | 178,368 | 284.76 |
2010-02-19 | 19 | 20 | 19 | 20 | 65,398 | 316.40 |
2010-02-18 | 19 | 20 | 19 | 19 | 39,835 | 300.58 |
2010-02-17 | 19 | 20 | 19 | 19 | 85,130 | 300.58 |
2010-02-16 | 19 | 20 | 18 | 19 | 77,153 | 300.58 |
2010-02-15 | 19 | 19 | 18 | 18 | 31,576 | 284.76 |
2010-02-12 | 19 | 19 | 18 | 19 | 76,196 | 300.58 |
2010-02-10 | 19 | 19 | 18 | 19 | 54,762 | 300.58 |
2010-02-09 | 19 | 20 | 18 | 19 | 207,104 | 300.58 |
2010-02-08 | 19 | 20 | 19 | 19 | 78,351 | 300.58 |
2010-02-05 | 19 | 20 | 19 | 19 | 88,645 | 300.58 |
2010-02-04 | 19 | 20 | 18 | 19 | 110,854 | 300.58 |
2010-02-03 | 19 | 20 | 18 | 19 | 100,087 | 300.58 |
2010-02-02 | 19 | 20 | 18 | 19 | 499,206 | 300.58 |
2010-02-01 | 19 | 20 | 19 | 20 | 225,113 | 316.40 |
2010-01-29 | 19 | 20 | 19 | 19 | 71,492 | 300.58 |
2010-01-28 | 19 | 20 | 19 | 19 | 228,587 | 300.58 |
2010-01-27 | 20 | 20 | 19 | 20 | 92,765 | 316.40 |
2010-01-26 | 19 | 20 | 19 | 19 | 78,865 | 300.58 |
2010-01-25 | 19 | 20 | 19 | 19 | 154,547 | 300.58 |
2010-01-22 | 19 | 20 | 19 | 19 | 83,760 | 300.58 |
2010-01-21 | 19 | 20 | 19 | 20 | 42,837 | 316.40 |
2010-01-20 | 19 | 20 | 19 | 20 | 158,697 | 316.40 |
2010-01-19 | 20 | 20 | 19 | 20 | 171,257 | 316.40 |
2010-01-18 | 20 | 20 | 19 | 20 | 136,075 | 316.40 |
2010-01-15 | 20 | 20 | 19 | 20 | 242,729 | 316.40 |
2010-01-14 | 20 | 20 | 19 | 20 | 195,722 | 316.40 |
2010-01-13 | 20 | 21 | 19 | 21 | 108,104 | 332.22 |
2010-01-12 | 20 | 21 | 19 | 21 | 209,219 | 332.22 |
2010-01-08 | 20 | 20 | 19 | 20 | 51,066 | 316.40 |
2010-01-07 | 20 | 21 | 19 | 19 | 95,424 | 300.58 |
2010-01-06 | 19 | 21 | 19 | 20 | 286,583 | 316.40 |
2010-01-05 | 20 | 21 | 19 | 20 | 374,603 | 316.40 |
2010-01-04 | 21 | 21 | 19 | 19 | 168,124 | 300.58 |
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