7638 (株)NEW ART HOLDINGS の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 18 | 18 | 17 | 17 | 223,098 | 268.94 |
2012-12-27 | 18 | 18 | 17 | 18 | 353,935 | 284.76 |
2012-12-26 | 18 | 18 | 17 | 17 | 112,304 | 268.94 |
2012-12-25 | 18 | 18 | 17 | 18 | 223,199 | 284.76 |
2012-12-21 | 18 | 18 | 17 | 17 | 139,600 | 268.94 |
2012-12-20 | 18 | 18 | 17 | 18 | 157,629 | 284.76 |
2012-12-19 | 17 | 18 | 17 | 18 | 118,046 | 284.76 |
2012-12-18 | 17 | 18 | 17 | 17 | 138,895 | 268.94 |
2012-12-17 | 17 | 18 | 17 | 17 | 171,025 | 268.94 |
2012-12-14 | 17 | 18 | 17 | 17 | 140,204 | 268.94 |
2012-12-13 | 17 | 18 | 17 | 17 | 125,096 | 268.94 |
2012-12-12 | 17 | 18 | 17 | 17 | 88,232 | 268.94 |
2012-12-11 | 17 | 18 | 17 | 17 | 125,398 | 268.94 |
2012-12-10 | 18 | 18 | 17 | 18 | 104,650 | 284.76 |
2012-12-07 | 18 | 18 | 17 | 17 | 176,565 | 268.94 |
2012-12-06 | 18 | 18 | 17 | 18 | 62,749 | 284.76 |
2012-12-05 | 18 | 18 | 17 | 18 | 46,735 | 284.76 |
2012-12-04 | 18 | 18 | 17 | 18 | 126,003 | 284.76 |
2012-12-03 | 18 | 18 | 17 | 18 | 194,795 | 284.76 |
2012-11-30 | 18 | 18 | 17 | 17 | 48,447 | 268.94 |
2012-11-29 | 17 | 18 | 17 | 18 | 168,809 | 284.76 |
2012-11-28 | 17 | 19 | 17 | 17 | 94,275 | 268.94 |
2012-11-27 | 18 | 18 | 17 | 18 | 150,478 | 284.76 |
2012-11-26 | 17 | 20 | 17 | 17 | 1,077,317 | 268.94 |
2012-11-22 | 17 | 18 | 17 | 17 | 185,227 | 268.94 |
2012-11-21 | 17 | 18 | 17 | 17 | 41,799 | 268.94 |
2012-11-20 | 17 | 18 | 17 | 17 | 228,537 | 268.94 |
2012-11-19 | 17 | 18 | 17 | 18 | 136,578 | 284.76 |
2012-11-16 | 17 | 18 | 17 | 18 | 318,481 | 284.76 |
2012-11-15 | 17 | 18 | 17 | 18 | 101,225 | 284.76 |
2012-11-14 | 17 | 17 | 16 | 17 | 125,197 | 268.94 |
2012-11-13 | 17 | 18 | 16 | 17 | 194,090 | 268.94 |
2012-11-12 | 18 | 18 | 16 | 17 | 888,464 | 268.94 |
2012-11-09 | 17 | 18 | 17 | 17 | 89,441 | 268.94 |
2012-11-08 | 17 | 18 | 17 | 17 | 206,479 | 268.94 |
2012-11-07 | 19 | 19 | 17 | 18 | 871,745 | 284.76 |
2012-11-06 | 19 | 20 | 18 | 18 | 1,261,033 | 284.76 |
2012-11-05 | 18 | 22 | 18 | 20 | 4,286,405 | 316.40 |
2012-11-02 | 18 | 18 | 17 | 17 | 67,786 | 268.94 |
2012-11-01 | 17 | 18 | 17 | 17 | 16,518 | 268.94 |
2012-10-31 | 17 | 18 | 17 | 17 | 29,511 | 268.94 |
2012-10-30 | 17 | 18 | 17 | 17 | 23,166 | 268.94 |
2012-10-29 | 17 | 18 | 17 | 17 | 85,714 | 268.94 |
2012-10-26 | 17 | 18 | 17 | 17 | 12,892 | 268.94 |
2012-10-25 | 17 | 18 | 17 | 17 | 33,137 | 268.94 |
2012-10-24 | 17 | 18 | 17 | 17 | 101,427 | 268.94 |
2012-10-23 | 17 | 18 | 17 | 17 | 45,023 | 268.94 |
2012-10-22 | 17 | 18 | 17 | 17 | 18,835 | 268.94 |
2012-10-19 | 17 | 18 | 17 | 17 | 36,562 | 268.94 |
2012-10-18 | 17 | 18 | 17 | 17 | 75,743 | 268.94 |
2012-10-17 | 17 | 18 | 17 | 17 | 40,490 | 268.94 |
2012-10-16 | 17 | 18 | 16 | 17 | 89,441 | 268.94 |
2012-10-15 | 17 | 18 | 16 | 17 | 98,002 | 268.94 |
2012-10-12 | 17 | 18 | 17 | 17 | 82,491 | 268.94 |
2012-10-11 | 17 | 17 | 16 | 17 | 51,972 | 268.94 |
2012-10-10 | 17 | 18 | 16 | 17 | 112,204 | 268.94 |
2012-10-09 | 17 | 18 | 16 | 17 | 50,159 | 268.94 |
2012-10-05 | 17 | 18 | 17 | 17 | 53,584 | 268.94 |
2012-10-04 | 17 | 18 | 16 | 17 | 100,016 | 268.94 |
2012-10-03 | 17 | 18 | 16 | 17 | 136,981 | 268.94 |
2012-10-02 | 17 | 18 | 16 | 17 | 74,433 | 268.94 |
2012-10-01 | 17 | 17 | 16 | 17 | 99,714 | 268.94 |
2012-09-28 | 17 | 18 | 16 | 17 | 97,196 | 268.94 |
2012-09-27 | 17 | 18 | 16 | 17 | 84,707 | 268.94 |
2012-09-26 | 17 | 17 | 16 | 17 | 106,765 | 268.94 |
2012-09-25 | 17 | 18 | 17 | 17 | 64,764 | 268.94 |
2012-09-24 | 17 | 18 | 17 | 17 | 40,490 | 268.94 |
2012-09-21 | 17 | 18 | 16 | 17 | 54,087 | 268.94 |
2012-09-20 | 18 | 18 | 16 | 17 | 87,225 | 268.94 |
2012-09-19 | 17 | 18 | 16 | 17 | 118,549 | 268.94 |
2012-09-18 | 17 | 17 | 16 | 17 | 127,513 | 268.94 |
2012-09-14 | 17 | 17 | 16 | 17 | 173,140 | 268.94 |
2012-09-13 | 17 | 18 | 17 | 17 | 610,674 | 268.94 |
2012-09-12 | 16 | 17 | 16 | 17 | 61,339 | 268.94 |
2012-09-11 | 17 | 17 | 16 | 16 | 25,583 | 253.12 |
2012-09-10 | 16 | 17 | 16 | 17 | 78,865 | 268.94 |
2012-09-07 | 17 | 17 | 16 | 16 | 234,782 | 253.12 |
2012-09-06 | 16 | 17 | 16 | 17 | 26,590 | 268.94 |
2012-09-05 | 16 | 17 | 16 | 16 | 80,779 | 253.12 |
2012-09-04 | 16 | 17 | 16 | 16 | 50,461 | 253.12 |
2012-09-03 | 17 | 18 | 16 | 16 | 415,375 | 253.12 |
2012-08-31 | 17 | 18 | 17 | 17 | 71,109 | 268.94 |
2012-08-30 | 17 | 18 | 17 | 17 | 36,360 | 268.94 |
2012-08-29 | 17 | 18 | 17 | 17 | 56,303 | 268.94 |
2012-08-28 | 17 | 18 | 17 | 17 | 199,126 | 268.94 |
2012-08-27 | 18 | 18 | 17 | 17 | 34,145 | 268.94 |
2012-08-24 | 17 | 18 | 17 | 17 | 132,952 | 268.94 |
2012-08-23 | 17 | 18 | 17 | 17 | 16,015 | 268.94 |
2012-08-22 | 16 | 18 | 16 | 17 | 311,834 | 268.94 |
2012-08-21 | 17 | 17 | 16 | 16 | 87,527 | 253.12 |
2012-08-20 | 18 | 18 | 16 | 17 | 387,677 | 268.94 |
2012-08-17 | 17 | 18 | 17 | 17 | 51,066 | 268.94 |
2012-08-16 | 17 | 18 | 17 | 17 | 102,736 | 268.94 |
2012-08-15 | 17 | 18 | 16 | 17 | 293,301 | 268.94 |
2012-08-14 | 18 | 18 | 17 | 17 | 585,494 | 268.94 |
2012-08-13 | 18 | 18 | 17 | 18 | 152,593 | 284.76 |
2012-08-10 | 18 | 19 | 17 | 18 | 190,666 | 284.76 |
2012-08-09 | 18 | 19 | 18 | 18 | 45,929 | 284.76 |
2012-08-08 | 18 | 19 | 18 | 18 | 105,254 | 284.76 |
2012-08-07 | 18 | 19 | 18 | 18 | 77,556 | 284.76 |
2012-08-06 | 18 | 19 | 17 | 18 | 216,652 | 284.76 |
2012-08-03 | 18 | 19 | 17 | 18 | 100,520 | 284.76 |
2012-08-02 | 18 | 19 | 18 | 18 | 62,749 | 284.76 |
2012-08-01 | 18 | 18 | 17 | 18 | 144,435 | 284.76 |
2012-07-31 | 18 | 18 | 17 | 18 | 77,012 | 284.76 |
2012-07-30 | 18 | 18 | 17 | 18 | 54,239 | 284.76 |
2012-07-27 | 18 | 19 | 17 | 18 | 184,351 | 284.76 |
2012-07-26 | 18 | 19 | 17 | 18 | 132,550 | 284.76 |
2012-07-25 | 18 | 18 | 17 | 18 | 337,860 | 284.76 |
2012-07-24 | 18 | 19 | 18 | 18 | 90,649 | 284.76 |
2012-07-23 | 18 | 19 | 18 | 18 | 65,550 | 284.76 |
2012-07-20 | 19 | 19 | 18 | 19 | 27,638 | 300.58 |
2012-07-19 | 19 | 20 | 19 | 19 | 116,374 | 300.58 |
2012-07-18 | 19 | 20 | 19 | 19 | 67,685 | 300.58 |
2012-07-17 | 19 | 20 | 19 | 19 | 55,226 | 300.58 |
2012-07-13 | 19 | 20 | 19 | 19 | 78,553 | 300.58 |
2012-07-12 | 19 | 20 | 19 | 19 | 68,581 | 300.58 |
2012-07-11 | 19 | 19 | 18 | 19 | 94,527 | 300.58 |
2012-07-10 | 19 | 20 | 18 | 19 | 127,000 | 300.58 |
2012-07-09 | 19 | 20 | 18 | 19 | 179,556 | 300.58 |
2012-07-06 | 19 | 19 | 18 | 19 | 63,233 | 300.58 |
2012-07-05 | 19 | 20 | 18 | 19 | 104,015 | 300.58 |
2012-07-04 | 19 | 20 | 19 | 19 | 415,104 | 300.58 |
2012-07-03 | 19 | 20 | 18 | 19 | 425,035 | 300.58 |
2012-07-02 | 20 | 20 | 19 | 19 | 97,962 | 300.58 |
2012-06-29 | 19 | 20 | 19 | 19 | 33,490 | 300.58 |
2012-06-28 | 19 | 20 | 19 | 19 | 52,949 | 300.58 |
2012-06-27 | 19 | 20 | 19 | 19 | 28,998 | 300.58 |
2012-06-26 | 19 | 20 | 19 | 19 | 60,675 | 300.58 |
2012-06-25 | 20 | 20 | 19 | 19 | 96,864 | 300.58 |
2012-06-22 | 19 | 20 | 19 | 19 | 52,023 | 300.58 |
2012-06-21 | 19 | 20 | 19 | 19 | 90,307 | 300.58 |
2012-06-20 | 19 | 20 | 18 | 19 | 208,665 | 300.58 |
2012-06-19 | 19 | 20 | 19 | 19 | 189,125 | 300.58 |
2012-06-18 | 19 | 20 | 18 | 19 | 121,923 | 300.58 |
2012-06-15 | 19 | 19 | 18 | 19 | 168,910 | 300.58 |
2012-06-14 | 20 | 20 | 18 | 19 | 184,179 | 300.58 |
2012-06-13 | 19 | 21 | 18 | 19 | 683,113 | 300.58 |
2012-06-12 | 19 | 20 | 18 | 19 | 121,611 | 300.58 |
2012-06-11 | 18 | 20 | 18 | 20 | 611,944 | 316.40 |
2012-06-08 | 18 | 19 | 18 | 18 | 58,549 | 284.76 |
2012-06-07 | 18 | 19 | 18 | 18 | 29,622 | 284.76 |
2012-06-06 | 19 | 19 | 18 | 19 | 466,653 | 300.58 |
2012-06-05 | 18 | 20 | 17 | 19 | 565,239 | 300.58 |
2012-06-04 | 18 | 19 | 18 | 18 | 231,277 | 284.76 |
2012-06-01 | 18 | 19 | 18 | 18 | 58,006 | 284.76 |
2012-05-31 | 18 | 19 | 18 | 18 | 63,122 | 284.76 |
2012-05-30 | 18 | 19 | 18 | 18 | 19,097 | 284.76 |
2012-05-29 | 18 | 19 | 18 | 18 | 19,520 | 284.76 |
2012-05-28 | 18 | 19 | 18 | 18 | 87,869 | 284.76 |
2012-05-25 | 19 | 19 | 18 | 18 | 116,414 | 284.76 |
2012-05-24 | 19 | 19 | 18 | 18 | 35,716 | 284.76 |
2012-05-23 | 19 | 19 | 18 | 19 | 156,370 | 300.58 |
2012-05-22 | 19 | 19 | 18 | 19 | 86,439 | 300.58 |
2012-05-21 | 19 | 19 | 18 | 19 | 34,779 | 300.58 |
2012-05-18 | 19 | 19 | 18 | 19 | 182,548 | 300.58 |
2012-05-17 | 18 | 19 | 18 | 18 | 163,431 | 284.76 |
2012-05-16 | 18 | 19 | 18 | 18 | 177,018 | 284.76 |
2012-05-15 | 19 | 19 | 18 | 18 | 98,768 | 284.76 |
2012-05-14 | 19 | 20 | 18 | 19 | 344,689 | 300.58 |
2012-05-11 | 20 | 20 | 19 | 19 | 40,661 | 300.58 |
2012-05-10 | 19 | 20 | 19 | 19 | 131,844 | 300.58 |
2012-05-09 | 19 | 20 | 19 | 19 | 78,442 | 300.58 |
2012-05-08 | 20 | 20 | 19 | 20 | 183,948 | 316.40 |
2012-05-07 | 20 | 20 | 19 | 19 | 44,479 | 300.58 |
2012-05-02 | 20 | 20 | 19 | 19 | 24,959 | 300.58 |
2012-05-01 | 20 | 20 | 19 | 19 | 27,477 | 300.58 |
2012-04-27 | 20 | 20 | 19 | 20 | 247,412 | 316.40 |
2012-04-26 | 20 | 21 | 19 | 20 | 129,508 | 316.40 |
2012-04-25 | 20 | 21 | 20 | 20 | 34,799 | 316.40 |
2012-04-24 | 20 | 21 | 19 | 20 | 73,174 | 316.40 |
2012-04-23 | 20 | 20 | 19 | 20 | 198,290 | 316.40 |
2012-04-20 | 20 | 21 | 20 | 20 | 116,112 | 316.40 |
2012-04-19 | 20 | 21 | 20 | 20 | 68,722 | 316.40 |
2012-04-18 | 20 | 21 | 20 | 20 | 40,107 | 316.40 |
2012-04-17 | 20 | 21 | 20 | 20 | 95,413 | 316.40 |
2012-04-16 | 20 | 21 | 20 | 20 | 42,222 | 316.40 |
2012-04-13 | 20 | 21 | 20 | 20 | 59,194 | 316.40 |
2012-04-12 | 20 | 21 | 20 | 20 | 144,364 | 316.40 |
2012-04-11 | 20 | 21 | 20 | 20 | 57,854 | 316.40 |
2012-04-10 | 20 | 21 | 20 | 20 | 75,863 | 316.40 |
2012-04-09 | 20 | 21 | 19 | 20 | 1,053,043 | 316.40 |
2012-04-06 | 20 | 21 | 20 | 21 | 38,194 | 332.22 |
2012-04-05 | 20 | 21 | 20 | 20 | 86,731 | 316.40 |
2012-04-04 | 20 | 21 | 20 | 20 | 184,330 | 316.40 |
2012-04-03 | 20 | 21 | 20 | 21 | 125,096 | 332.22 |
2012-04-02 | 20 | 21 | 20 | 21 | 66,285 | 332.22 |
2012-03-30 | 21 | 21 | 20 | 21 | 72,610 | 332.22 |
2012-03-29 | 20 | 21 | 20 | 20 | 143,276 | 316.40 |
2012-03-28 | 21 | 21 | 20 | 20 | 208,957 | 316.40 |
2012-03-27 | 21 | 21 | 20 | 21 | 127,121 | 332.22 |
2012-03-26 | 21 | 22 | 20 | 21 | 134,695 | 332.22 |
2012-03-23 | 21 | 22 | 21 | 21 | 121,158 | 332.22 |
2012-03-22 | 21 | 22 | 21 | 21 | 61,057 | 332.22 |
2012-03-21 | 21 | 22 | 21 | 21 | 247,765 | 332.22 |
2012-03-19 | 21 | 22 | 20 | 21 | 214,094 | 332.22 |
2012-03-16 | 21 | 22 | 20 | 21 | 189,669 | 332.22 |
2012-03-15 | 21 | 22 | 21 | 21 | 151,042 | 332.22 |
2012-03-14 | 21 | 22 | 21 | 21 | 180,604 | 332.22 |
2012-03-13 | 21 | 22 | 21 | 21 | 80,799 | 332.22 |
2012-03-12 | 21 | 22 | 21 | 21 | 110,844 | 332.22 |
2012-03-09 | 21 | 22 | 20 | 21 | 95,524 | 332.22 |
2012-03-08 | 21 | 21 | 20 | 21 | 78,674 | 332.22 |
2012-03-07 | 21 | 21 | 20 | 21 | 104,317 | 332.22 |
2012-03-06 | 21 | 22 | 20 | 21 | 57,512 | 332.22 |
2012-03-05 | 20 | 21 | 20 | 21 | 134,141 | 332.22 |
2012-03-02 | 21 | 22 | 20 | 21 | 153,439 | 332.22 |
2012-03-01 | 21 | 22 | 20 | 21 | 185,992 | 332.22 |
2012-02-29 | 21 | 22 | 20 | 21 | 232,405 | 332.22 |
2012-02-28 | 21 | 22 | 20 | 21 | 246,556 | 332.22 |
2012-02-27 | 21 | 22 | 20 | 21 | 1,047,957 | 332.22 |
2012-02-24 | 20 | 21 | 20 | 20 | 83,720 | 316.40 |
2012-02-23 | 21 | 21 | 20 | 20 | 383,578 | 316.40 |
2012-02-22 | 20 | 21 | 20 | 20 | 80,144 | 316.40 |
2012-02-21 | 20 | 21 | 20 | 20 | 416,070 | 316.40 |
2012-02-20 | 21 | 21 | 20 | 20 | 111,217 | 316.40 |
2012-02-17 | 20 | 21 | 20 | 20 | 196,961 | 316.40 |
2012-02-16 | 21 | 21 | 20 | 21 | 91,113 | 332.22 |
2012-02-15 | 21 | 21 | 20 | 21 | 73,597 | 332.22 |
2012-02-14 | 21 | 21 | 20 | 21 | 131,774 | 332.22 |
2012-02-13 | 21 | 22 | 20 | 21 | 166,473 | 332.22 |
2012-02-10 | 21 | 22 | 21 | 21 | 119,345 | 332.22 |
2012-02-09 | 21 | 22 | 20 | 21 | 259,368 | 332.22 |
2012-02-08 | 21 | 22 | 20 | 21 | 1,792,148 | 332.22 |
2012-02-07 | 22 | 24 | 21 | 23 | 796,083 | 363.86 |
2012-02-06 | 21 | 22 | 21 | 22 | 174,973 | 348.04 |
2012-02-03 | 21 | 22 | 21 | 21 | 68,622 | 332.22 |
2012-02-02 | 21 | 22 | 21 | 22 | 83,236 | 348.04 |
2012-02-01 | 22 | 22 | 20 | 21 | 468,164 | 332.22 |
2012-01-31 | 21 | 22 | 21 | 22 | 31,375 | 348.04 |
2012-01-30 | 21 | 22 | 21 | 22 | 36,743 | 348.04 |
2012-01-27 | 21 | 22 | 21 | 21 | 137,626 | 332.22 |
2012-01-26 | 21 | 22 | 20 | 21 | 195,934 | 332.22 |
2012-01-25 | 21 | 21 | 20 | 21 | 115,648 | 332.22 |
2012-01-24 | 21 | 21 | 20 | 20 | 163,834 | 316.40 |
2012-01-23 | 21 | 21 | 20 | 21 | 54,792 | 332.22 |
2012-01-20 | 20 | 21 | 20 | 21 | 88,595 | 332.22 |
2012-01-19 | 21 | 21 | 20 | 21 | 41,135 | 332.22 |
2012-01-18 | 21 | 21 | 20 | 20 | 109,273 | 316.40 |
2012-01-17 | 20 | 21 | 20 | 20 | 84,898 | 316.40 |
2012-01-16 | 20 | 21 | 19 | 20 | 236,242 | 316.40 |
2012-01-13 | 21 | 21 | 19 | 20 | 1,313,257 | 316.40 |
2012-01-12 | 21 | 21 | 20 | 21 | 104,912 | 332.22 |
2012-01-11 | 21 | 21 | 20 | 20 | 207,255 | 316.40 |
2012-01-10 | 21 | 21 | 20 | 21 | 50,653 | 332.22 |
2012-01-06 | 21 | 21 | 20 | 21 | 36,713 | 332.22 |
2012-01-05 | 21 | 22 | 21 | 21 | 141,393 | 332.22 |
2012-01-04 | 21 | 22 | 20 | 21 | 119,899 | 332.22 |
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