1. HOME >
  2. 株価時系列 >
  3. 7638 >
  4. 2011年

7638 (株)NEW ART HOLDINGS の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302122202197,408332.22
2011-12-292121202119,500332.22
2011-12-282121202126,661332.22
2011-12-2721222021213,419332.22
2011-12-2620212021410,259332.22
2011-12-222021202044,791316.40
2011-12-212021202065,952316.40
2011-12-202121202138,224332.22
2011-12-192121202170,112332.22
2011-12-1620222021122,085332.22
2011-12-152122202155,054332.22
2011-12-1421222021103,240332.22
2011-12-1321212021115,608332.22
2011-12-122122212199,523332.22
2011-12-092122202281,343348.04
2011-12-0821222021239,546332.22
2011-12-0721212021167,721332.22
2011-12-0621212020107,853316.40
2011-12-0520222021497,141332.22
2011-12-022021202060,735316.40
2011-12-012021202063,747316.40
2011-11-302121202181,504332.22
2011-11-292021202010,475316.40
2011-11-282021202061,803316.40
2011-11-252121202041,004316.40
2011-11-242021192186,671332.22
2011-11-2220211920110,884316.40
2011-11-212121202089,008316.40
2011-11-1820212020169,393316.40
2011-11-1720212020333,247316.40
2011-11-1621212020118,066316.40
2011-11-152121202041,376316.40
2011-11-142121202192,341332.22
2011-11-112122202166,245332.22
2011-11-1021212021510,779332.22
2011-11-092222212173,265332.22
2011-11-082122212165,086332.22
2011-11-072222212255,769348.04
2011-11-042222212249,918348.04
2011-11-022222212244,187348.04
2011-11-012122212270,958348.04
2011-10-312222212165,892332.22
2011-10-282222212246,825348.04
2011-10-2722222122282,322348.04
2011-10-262222212221,021348.04
2011-10-252323212236,914348.04
2011-10-242223212279,530348.04
2011-10-2122232122142,662348.04
2011-10-2022232122128,460348.04
2011-10-192223222245,254348.04
2011-10-182323222326,903363.86
2011-10-1722232123484,551363.86
2011-10-142222212284,445348.04
2011-10-132122212243,743348.04
2011-10-1221222121109,404332.22
2011-10-112122212263,485348.04
2011-10-072122212172,197332.22
2011-10-0621222021288,003332.22
2011-10-0521222121125,016332.22
2011-10-042122212175,783332.22
2011-10-032122212175,219332.22
2011-09-302122212158,862332.22
2011-09-292122212133,711332.22
2011-09-2821222021203,276332.22
2011-09-272122212150,260332.22
2011-09-262222212187,074332.22
2011-09-222122212162,024332.22
2011-09-212122212119,641332.22
2011-09-202222212250,643348.04
2011-09-1622232122107,158348.04
2011-09-152123212293,953348.04
2011-09-142223212285,130348.04
2011-09-132222212248,286348.04
2011-09-122222212260,231348.04
2011-09-092223222231,083348.04
2011-09-0822232122154,618348.04
2011-09-0722232222107,792348.04
2011-09-0622232122164,045348.04
2011-09-0522232223168,034363.86
2011-09-022323222351,690363.86
2011-09-012223222380,255363.86
2011-08-312223222220,245348.04
2011-08-302223222224,667348.04
2011-08-292223222227,497348.04
2011-08-262223222325,644363.86
2011-08-252223212277,364348.04
2011-08-242223222268,662348.04
2011-08-232223222248,820348.04
2011-08-222223222266,577348.04
2011-08-1922232123373,697363.86
2011-08-182223222254,551348.04
2011-08-172323222245,143348.04
2011-08-162223222334,014363.86
2011-08-1522232222130,998348.04
2011-08-1222232123101,537363.86
2011-08-1122222122210,105348.04
2011-08-1022232223135,551363.86
2011-08-0922232122548,731348.04
2011-08-082223222388,635363.86
2011-08-0522232223188,420363.86
2011-08-0423242323103,522363.86
2011-08-0323242223440,244363.86
2011-08-022324232352,053363.86
2011-08-0123242323140,597363.86
2011-07-2924252324804,443379.68
2011-07-2825252424136,709379.68
2011-07-2724252424103,562379.68
2011-07-2625252425123,978395.50
2011-07-252525242475,853379.68
2011-07-222425242596,139395.50
2011-07-21262624251,788,139395.50
2011-07-2026262525429,013395.50
2011-07-1924262426389,329411.32
2011-07-1526262525158,646395.50
2011-07-1424262425260,113395.50
2011-07-1325262525215,443395.50
2011-07-1226262426680,434411.32
2011-07-1126272525406,995395.50
2011-07-0827272626757,738411.32
2011-07-0726272527899,987427.14
2011-07-0626262525303,514395.50
2011-07-0526262525630,104395.50
2011-07-0426262526328,564411.32
2011-07-0125262426470,128411.32
2011-06-3025262525222,877395.50
2011-06-2926262425538,608395.50
2011-06-28242724251,340,382395.50
2011-06-2724252324199,288379.68
2011-06-2424252424110,582379.68
2011-06-2324252324110,250379.68
2011-06-2225252325131,069395.50
2011-06-212425242592,190395.50
2011-06-2023252324198,018379.68
2011-06-1724252323288,104363.86
2011-06-1625252425539,203395.50
2011-06-15242623251,300,788395.50
2011-06-1424242223227,328363.86
2011-06-132324222350,361363.86
2011-06-1023242323176,746363.86
2011-06-0924242323108,668363.86
2011-06-0822242224622,932379.68
2011-06-0723232223101,880363.86
2011-06-0623232222271,233348.04
2011-06-0324242323104,861363.86
2011-06-0224252324395,946379.68
2011-06-0124252424191,653379.68
2011-05-3125252425453,912395.50
2011-05-30242623251,211,237395.50
2011-05-2722242224716,744379.68
2011-05-26242521221,744,154348.04
2011-05-25232822246,949,018379.68
2011-05-24212421231,305,381363.86
2011-05-232122212198,556332.22
2011-05-2021222121129,659332.22
2011-05-1921222021104,257332.22
2011-05-1821222021103,642332.22
2011-05-172122202184,465332.22
2011-05-1622222021303,967332.22
2011-05-132122212172,630332.22
2011-05-1221222121175,809332.22
2011-05-1121222121130,172332.22
2011-05-1021222021908,014332.22
2011-05-092424232362,095363.86
2011-05-0623242223428,792363.86
2011-05-0222232122249,830348.04
2011-04-282122212268,340348.04
2011-04-272122202175,743332.22
2011-04-2621222021255,762332.22
2011-04-2521222122208,635348.04
2011-04-2221222121138,986332.22
2011-04-2122222121205,563332.22
2011-04-202122212180,466332.22
2011-04-1921222121493,717332.22
2011-04-182122202254,641348.04
2011-04-1521222021127,413332.22
2011-04-142021202186,711332.22
2011-04-132121202138,425332.22
2011-04-1221222020104,781316.40
2011-04-1121222021178,418332.22
2011-04-0820212020287,258316.40
2011-04-0720222021684,856332.22
2011-04-0621212020129,427316.40
2011-04-052121202181,494332.22
2011-04-0421212021177,955332.22
2011-04-012122212131,496332.22
2011-03-312122212274,614348.04
2011-03-3021222021100,359332.22
2011-03-2922222021514,425332.22
2011-03-2823232222380,868348.04
2011-03-2523232223511,766363.86
2011-03-2423242323215,453363.86
2011-03-2324242324135,944379.68
2011-03-2223242323610,080363.86
2011-03-1821232123399,371363.86
2011-03-1720211921388,140332.22
2011-03-1618211821566,941332.22
2011-03-15212216191,863,388300.58
2011-03-14222420231,309,511363.86
2011-03-1126272627215,252427.14
2011-03-102627262764,603427.14
2011-03-0926282626401,033411.32
2011-03-0826272627322,440427.14
2011-03-0726272526276,138411.32
2011-03-0427272626377,746411.32
2011-03-0326272627129,095427.14
2011-03-022727262650,431411.32
2011-03-0127272627115,185427.14
2011-02-2825272527171,478427.14
2011-02-2526272526101,326411.32
2011-02-2427272626338,495411.32
2011-02-2326272526440,999411.32
2011-02-2227272626335,483411.32
2011-02-2127272626133,527411.32
2011-02-1826272626261,604411.32
2011-02-1725272526412,293411.32
2011-02-1627272526968,639411.32
2011-02-1528282727537,067427.14
2011-02-14283027285,504,874442.96
2011-02-1026262526648,223411.32
2011-02-092626252566,929395.50
2011-02-082526252579,691395.50
2011-02-0725262526182,699411.32
2011-02-0425262425497,272395.50
2011-02-0325262525124,542395.50
2011-02-022526252575,279395.50
2011-02-0126262525102,746395.50
2011-01-3125262426133,204411.32
2011-01-2824262425142,662395.50
2011-01-2725262425144,938395.50
2011-01-262525242597,085395.50
2011-01-2525262425503,114395.50
2011-01-2426262525179,244395.50
2011-01-21272725251,059,761395.50
2011-01-20262825261,379,895411.32
2011-01-1925262426637,013411.32
2011-01-1825252425176,907395.50
2011-01-1723252325187,876395.50
2011-01-1423242324182,840379.68
2011-01-1324252324669,879379.68
2011-01-1223242224746,870379.68
2011-01-1123232223181,561363.86
2011-01-0722232223317,837363.86
2011-01-0622232123214,013363.86
2011-01-0522222122132,016348.04
2011-01-042122212256,686348.04

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