7638 (株)NEW ART HOLDINGS の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 22 | 22 | 21 | 22 | 1,063,216 | 348.04 |
2013-12-27 | 22 | 22 | 21 | 21 | 284,840 | 332.22 |
2013-12-26 | 21 | 22 | 21 | 22 | 395,533 | 348.04 |
2013-12-25 | 21 | 22 | 20 | 22 | 1,685,172 | 348.04 |
2013-12-24 | 21 | 22 | 21 | 21 | 1,670,970 | 332.22 |
2013-12-20 | 21 | 22 | 21 | 21 | 779,987 | 332.22 |
2013-12-19 | 22 | 22 | 21 | 21 | 442,470 | 332.22 |
2013-12-18 | 21 | 22 | 21 | 21 | 636,459 | 332.22 |
2013-12-17 | 21 | 22 | 21 | 21 | 623,668 | 332.22 |
2013-12-16 | 22 | 23 | 21 | 21 | 1,754,166 | 332.22 |
2013-12-13 | 22 | 23 | 22 | 22 | 468,657 | 348.04 |
2013-12-12 | 23 | 23 | 22 | 22 | 209,299 | 348.04 |
2013-12-11 | 22 | 23 | 22 | 22 | 303,978 | 348.04 |
2013-12-10 | 22 | 23 | 22 | 22 | 545,810 | 348.04 |
2013-12-09 | 22 | 23 | 22 | 22 | 566,156 | 348.04 |
2013-12-06 | 23 | 23 | 22 | 22 | 476,413 | 348.04 |
2013-12-05 | 23 | 23 | 22 | 23 | 1,320,056 | 363.86 |
2013-12-04 | 23 | 24 | 23 | 23 | 603,624 | 363.86 |
2013-12-03 | 23 | 24 | 23 | 24 | 554,170 | 379.68 |
2013-12-02 | 23 | 24 | 23 | 23 | 1,696,352 | 363.86 |
2013-11-29 | 23 | 24 | 23 | 23 | 933,386 | 363.86 |
2013-11-28 | 23 | 24 | 22 | 23 | 1,436,692 | 363.86 |
2013-11-27 | 23 | 24 | 22 | 23 | 1,583,544 | 363.86 |
2013-11-26 | 24 | 24 | 23 | 23 | 526,673 | 363.86 |
2013-11-25 | 23 | 24 | 23 | 23 | 478,830 | 363.86 |
2013-11-22 | 23 | 24 | 23 | 23 | 476,715 | 363.86 |
2013-11-21 | 23 | 24 | 22 | 23 | 999,963 | 363.86 |
2013-11-20 | 23 | 24 | 23 | 23 | 1,208,860 | 363.86 |
2013-11-19 | 23 | 24 | 22 | 23 | 1,131,908 | 363.86 |
2013-11-18 | 24 | 24 | 23 | 23 | 1,355,510 | 363.86 |
2013-11-15 | 23 | 24 | 22 | 24 | 4,282,477 | 379.68 |
2013-11-14 | 22 | 23 | 21 | 22 | 625,682 | 348.04 |
2013-11-13 | 22 | 23 | 21 | 22 | 1,477,182 | 348.04 |
2013-11-12 | 22 | 23 | 21 | 22 | 2,056,935 | 348.04 |
2013-11-11 | 23 | 23 | 22 | 22 | 2,997,673 | 348.04 |
2013-11-08 | 23 | 24 | 23 | 24 | 380,929 | 379.68 |
2013-11-07 | 24 | 25 | 23 | 23 | 757,426 | 363.86 |
2013-11-06 | 23 | 25 | 23 | 24 | 1,100,685 | 379.68 |
2013-11-05 | 24 | 24 | 23 | 23 | 593,653 | 363.86 |
2013-11-01 | 24 | 24 | 23 | 23 | 273,560 | 363.86 |
2013-10-31 | 24 | 25 | 23 | 24 | 1,486,448 | 379.68 |
2013-10-30 | 26 | 26 | 24 | 24 | 1,061,202 | 379.68 |
2013-10-29 | 27 | 28 | 24 | 26 | 2,963,730 | 411.32 |
2013-10-28 | 24 | 29 | 24 | 26 | 10,293,033 | 411.32 |
2013-10-25 | 23 | 27 | 23 | 23 | 8,179,090 | 363.86 |
2013-10-24 | 24 | 24 | 23 | 23 | 173,644 | 363.86 |
2013-10-23 | 24 | 24 | 23 | 23 | 62,044 | 363.86 |
2013-10-22 | 23 | 24 | 23 | 23 | 120,362 | 363.86 |
2013-10-21 | 24 | 24 | 23 | 23 | 185,328 | 363.86 |
2013-10-18 | 23 | 24 | 22 | 23 | 770,217 | 363.86 |
2013-10-17 | 23 | 23 | 22 | 23 | 531,910 | 363.86 |
2013-10-16 | 24 | 24 | 22 | 22 | 290,078 | 348.04 |
2013-10-15 | 22 | 24 | 22 | 24 | 1,323,279 | 379.68 |
2013-10-11 | 23 | 23 | 22 | 22 | 156,622 | 348.04 |
2013-10-10 | 22 | 23 | 22 | 22 | 114,117 | 348.04 |
2013-10-09 | 22 | 23 | 22 | 22 | 619,236 | 348.04 |
2013-10-08 | 22 | 23 | 22 | 22 | 255,228 | 348.04 |
2013-10-07 | 23 | 23 | 22 | 23 | 161,154 | 363.86 |
2013-10-04 | 24 | 24 | 22 | 23 | 1,224,169 | 363.86 |
2013-10-03 | 24 | 24 | 23 | 24 | 299,244 | 379.68 |
2013-10-02 | 24 | 25 | 23 | 25 | 934,293 | 395.50 |
2013-10-01 | 22 | 25 | 22 | 24 | 2,647,868 | 379.68 |
2013-09-30 | 22 | 22 | 21 | 22 | 140,204 | 348.04 |
2013-09-27 | 22 | 22 | 21 | 22 | 445,491 | 348.04 |
2013-09-26 | 22 | 23 | 21 | 22 | 572,400 | 348.04 |
2013-09-25 | 22 | 23 | 21 | 21 | 445,693 | 332.22 |
2013-09-24 | 22 | 23 | 22 | 22 | 304,380 | 348.04 |
2013-09-20 | 22 | 23 | 21 | 22 | 902,868 | 348.04 |
2013-09-19 | 22 | 22 | 21 | 21 | 232,062 | 332.22 |
2013-09-18 | 22 | 22 | 21 | 22 | 305,287 | 348.04 |
2013-09-17 | 22 | 22 | 21 | 22 | 240,624 | 348.04 |
2013-09-13 | 22 | 22 | 21 | 21 | 416,181 | 332.22 |
2013-09-12 | 22 | 22 | 21 | 22 | 372,670 | 348.04 |
2013-09-11 | 22 | 23 | 21 | 23 | 399,260 | 363.86 |
2013-09-10 | 22 | 22 | 21 | 22 | 400,368 | 348.04 |
2013-09-09 | 22 | 22 | 21 | 22 | 508,140 | 348.04 |
2013-09-06 | 21 | 22 | 20 | 21 | 1,071,073 | 332.22 |
2013-09-05 | 22 | 22 | 21 | 22 | 160,752 | 348.04 |
2013-09-04 | 21 | 22 | 21 | 21 | 314,755 | 332.22 |
2013-09-03 | 22 | 22 | 21 | 21 | 156,823 | 332.22 |
2013-09-02 | 22 | 22 | 21 | 22 | 63,354 | 348.04 |
2013-08-30 | 21 | 22 | 21 | 22 | 296,524 | 348.04 |
2013-08-29 | 21 | 22 | 21 | 22 | 145,744 | 348.04 |
2013-08-28 | 22 | 22 | 21 | 22 | 252,610 | 348.04 |
2013-08-27 | 22 | 23 | 21 | 22 | 1,530,665 | 348.04 |
2013-08-26 | 23 | 23 | 22 | 22 | 62,447 | 348.04 |
2013-08-23 | 22 | 23 | 22 | 22 | 188,248 | 348.04 |
2013-08-22 | 22 | 23 | 22 | 22 | 223,602 | 348.04 |
2013-08-21 | 23 | 23 | 22 | 22 | 106,664 | 348.04 |
2013-08-20 | 23 | 23 | 22 | 22 | 313,345 | 348.04 |
2013-08-19 | 23 | 24 | 22 | 23 | 1,918,845 | 363.86 |
2013-08-16 | 22 | 23 | 22 | 23 | 254,221 | 363.86 |
2013-08-15 | 22 | 23 | 22 | 22 | 211,918 | 348.04 |
2013-08-14 | 23 | 23 | 21 | 22 | 1,282,991 | 348.04 |
2013-08-13 | 22 | 23 | 22 | 23 | 905,587 | 363.86 |
2013-08-12 | 22 | 22 | 21 | 22 | 1,458,850 | 348.04 |
2013-08-09 | 23 | 24 | 22 | 23 | 396,037 | 363.86 |
2013-08-08 | 23 | 24 | 23 | 23 | 748,059 | 363.86 |
2013-08-07 | 24 | 24 | 22 | 22 | 625,078 | 348.04 |
2013-08-06 | 24 | 24 | 23 | 24 | 183,212 | 379.68 |
2013-08-05 | 24 | 24 | 23 | 23 | 268,826 | 363.86 |
2013-08-02 | 22 | 24 | 22 | 24 | 680,877 | 379.68 |
2013-08-01 | 22 | 23 | 22 | 22 | 82,088 | 348.04 |
2013-07-31 | 23 | 23 | 22 | 22 | 69,800 | 348.04 |
2013-07-30 | 22 | 23 | 22 | 22 | 279,301 | 348.04 |
2013-07-29 | 23 | 23 | 21 | 22 | 1,506,089 | 348.04 |
2013-07-26 | 24 | 25 | 23 | 23 | 1,130,196 | 363.86 |
2013-07-25 | 25 | 25 | 24 | 24 | 122,780 | 379.68 |
2013-07-24 | 26 | 26 | 24 | 25 | 664,460 | 395.50 |
2013-07-23 | 27 | 27 | 25 | 26 | 1,576,694 | 411.32 |
2013-07-22 | 24 | 27 | 24 | 26 | 1,656,667 | 411.32 |
2013-07-19 | 25 | 26 | 24 | 24 | 787,239 | 379.68 |
2013-07-18 | 24 | 26 | 23 | 25 | 1,914,011 | 395.50 |
2013-07-17 | 24 | 24 | 23 | 23 | 80,779 | 363.86 |
2013-07-16 | 24 | 24 | 23 | 24 | 241,832 | 379.68 |
2013-07-12 | 24 | 24 | 23 | 24 | 70,908 | 379.68 |
2013-07-11 | 24 | 24 | 23 | 24 | 155,514 | 379.68 |
2013-07-10 | 24 | 25 | 23 | 24 | 780,692 | 379.68 |
2013-07-09 | 24 | 25 | 23 | 24 | 339,532 | 379.68 |
2013-07-08 | 24 | 25 | 23 | 23 | 1,557,054 | 363.86 |
2013-07-05 | 23 | 25 | 23 | 23 | 2,029,740 | 363.86 |
2013-07-04 | 23 | 24 | 22 | 23 | 679,064 | 363.86 |
2013-07-03 | 22 | 23 | 22 | 22 | 284,438 | 348.04 |
2013-07-02 | 22 | 23 | 21 | 22 | 483,967 | 348.04 |
2013-07-01 | 21 | 22 | 21 | 22 | 350,612 | 348.04 |
2013-06-28 | 20 | 23 | 20 | 20 | 2,043,136 | 316.40 |
2013-06-27 | 20 | 21 | 20 | 20 | 307,402 | 316.40 |
2013-06-26 | 21 | 22 | 20 | 20 | 590,027 | 316.40 |
2013-06-25 | 22 | 22 | 20 | 21 | 763,268 | 332.22 |
2013-06-24 | 21 | 23 | 21 | 22 | 594,358 | 348.04 |
2013-06-21 | 22 | 23 | 21 | 21 | 752,793 | 332.22 |
2013-06-20 | 23 | 23 | 22 | 23 | 176,162 | 363.86 |
2013-06-19 | 23 | 24 | 22 | 23 | 547,522 | 363.86 |
2013-06-18 | 23 | 23 | 22 | 22 | 409,433 | 348.04 |
2013-06-17 | 21 | 23 | 21 | 22 | 734,461 | 348.04 |
2013-06-14 | 21 | 22 | 20 | 21 | 549,839 | 332.22 |
2013-06-13 | 20 | 21 | 20 | 20 | 128,218 | 316.40 |
2013-06-12 | 21 | 21 | 20 | 21 | 102,534 | 332.22 |
2013-06-11 | 22 | 22 | 20 | 21 | 609,768 | 332.22 |
2013-06-10 | 21 | 22 | 21 | 21 | 461,405 | 332.22 |
2013-06-07 | 21 | 21 | 19 | 20 | 1,607,012 | 316.40 |
2013-06-06 | 23 | 23 | 21 | 22 | 1,156,081 | 348.04 |
2013-06-05 | 23 | 24 | 22 | 23 | 247,674 | 363.86 |
2013-06-04 | 23 | 24 | 22 | 23 | 630,819 | 363.86 |
2013-06-03 | 24 | 24 | 22 | 23 | 1,063,518 | 363.86 |
2013-05-31 | 24 | 25 | 23 | 23 | 278,394 | 363.86 |
2013-05-30 | 24 | 25 | 23 | 24 | 588,113 | 379.68 |
2013-05-29 | 24 | 25 | 24 | 24 | 346,583 | 379.68 |
2013-05-28 | 24 | 25 | 23 | 24 | 646,834 | 379.68 |
2013-05-27 | 24 | 25 | 23 | 24 | 829,945 | 379.68 |
2013-05-24 | 24 | 25 | 24 | 25 | 564,745 | 395.50 |
2013-05-23 | 27 | 27 | 24 | 25 | 3,238,398 | 395.50 |
2013-05-22 | 28 | 29 | 26 | 27 | 2,164,505 | 427.14 |
2013-05-21 | 27 | 29 | 27 | 28 | 1,028,467 | 442.96 |
2013-05-20 | 28 | 29 | 26 | 27 | 2,529,419 | 427.14 |
2013-05-17 | 24 | 29 | 24 | 27 | 4,736,429 | 427.14 |
2013-05-16 | 26 | 27 | 23 | 24 | 3,712,091 | 379.68 |
2013-05-15 | 30 | 30 | 26 | 26 | 3,914,138 | 411.32 |
2013-05-14 | 32 | 33 | 26 | 29 | 15,747,606 | 458.78 |
2013-05-13 | 25 | 35 | 24 | 34 | 26,182,052 | 537.88 |
2013-05-10 | 23 | 24 | 23 | 24 | 573,307 | 379.68 |
2013-05-09 | 25 | 25 | 23 | 24 | 968,538 | 379.68 |
2013-05-08 | 24 | 25 | 24 | 24 | 1,022,323 | 379.68 |
2013-05-07 | 24 | 25 | 23 | 24 | 430,584 | 379.68 |
2013-05-02 | 24 | 24 | 23 | 24 | 397,951 | 379.68 |
2013-05-01 | 25 | 26 | 23 | 25 | 2,568,902 | 395.50 |
2013-04-30 | 22 | 24 | 22 | 23 | 1,007,517 | 363.86 |
2013-04-26 | 22 | 23 | 22 | 22 | 392,411 | 348.04 |
2013-04-25 | 23 | 23 | 22 | 22 | 537,954 | 348.04 |
2013-04-24 | 22 | 23 | 21 | 22 | 533,522 | 348.04 |
2013-04-23 | 22 | 23 | 21 | 22 | 350,410 | 348.04 |
2013-04-22 | 22 | 23 | 22 | 22 | 398,051 | 348.04 |
2013-04-19 | 23 | 23 | 21 | 22 | 608,056 | 348.04 |
2013-04-18 | 23 | 23 | 22 | 22 | 288,869 | 348.04 |
2013-04-17 | 22 | 24 | 22 | 24 | 474,902 | 379.68 |
2013-04-16 | 22 | 23 | 21 | 22 | 954,437 | 348.04 |
2013-04-15 | 22 | 23 | 21 | 22 | 1,210,773 | 348.04 |
2013-04-12 | 25 | 26 | 22 | 22 | 2,845,080 | 348.04 |
2013-04-11 | 24 | 26 | 23 | 25 | 5,905,201 | 395.50 |
2013-04-10 | 21 | 23 | 20 | 22 | 2,705,480 | 348.04 |
2013-04-09 | 20 | 22 | 19 | 21 | 3,348,587 | 332.22 |
2013-04-08 | 19 | 20 | 18 | 19 | 1,023,230 | 300.58 |
2013-04-05 | 19 | 19 | 18 | 19 | 137,183 | 300.58 |
2013-04-04 | 19 | 19 | 18 | 19 | 104,851 | 300.58 |
2013-04-03 | 19 | 19 | 18 | 19 | 466,945 | 300.58 |
2013-04-02 | 18 | 19 | 18 | 18 | 560,515 | 284.76 |
2013-04-01 | 19 | 19 | 18 | 18 | 105,657 | 284.76 |
2013-03-29 | 19 | 20 | 18 | 18 | 312,740 | 284.76 |
2013-03-28 | 19 | 19 | 18 | 19 | 221,889 | 300.58 |
2013-03-27 | 19 | 20 | 19 | 19 | 178,982 | 300.58 |
2013-03-26 | 19 | 20 | 19 | 19 | 160,046 | 300.58 |
2013-03-25 | 19 | 20 | 18 | 19 | 384,857 | 300.58 |
2013-03-22 | 19 | 20 | 18 | 19 | 448,916 | 300.58 |
2013-03-21 | 19 | 20 | 19 | 19 | 155,413 | 300.58 |
2013-03-19 | 19 | 20 | 19 | 19 | 280,509 | 300.58 |
2013-03-18 | 19 | 20 | 19 | 19 | 216,451 | 300.58 |
2013-03-15 | 19 | 20 | 19 | 19 | 239,012 | 300.58 |
2013-03-14 | 19 | 20 | 19 | 19 | 62,749 | 300.58 |
2013-03-13 | 19 | 20 | 19 | 20 | 162,967 | 316.40 |
2013-03-12 | 19 | 20 | 19 | 19 | 87,930 | 300.58 |
2013-03-11 | 20 | 20 | 19 | 19 | 257,243 | 300.58 |
2013-03-08 | 20 | 20 | 19 | 19 | 254,322 | 300.58 |
2013-03-07 | 19 | 20 | 19 | 19 | 215,343 | 300.58 |
2013-03-06 | 19 | 20 | 18 | 19 | 361,288 | 300.58 |
2013-03-05 | 19 | 20 | 18 | 19 | 290,783 | 300.58 |
2013-03-04 | 19 | 20 | 18 | 19 | 744,634 | 300.58 |
2013-03-01 | 19 | 20 | 18 | 19 | 752,591 | 300.58 |
2013-02-28 | 18 | 19 | 18 | 19 | 221,688 | 300.58 |
2013-02-27 | 18 | 19 | 18 | 18 | 391,404 | 284.76 |
2013-02-26 | 18 | 19 | 18 | 18 | 227,530 | 284.76 |
2013-02-25 | 19 | 20 | 18 | 18 | 474,197 | 284.76 |
2013-02-22 | 19 | 20 | 18 | 19 | 859,054 | 300.58 |
2013-02-21 | 19 | 20 | 19 | 19 | 69,196 | 300.58 |
2013-02-20 | 20 | 20 | 19 | 20 | 355,849 | 316.40 |
2013-02-19 | 20 | 20 | 19 | 19 | 78,966 | 300.58 |
2013-02-18 | 19 | 20 | 18 | 19 | 538,054 | 300.58 |
2013-02-15 | 19 | 20 | 18 | 19 | 702,331 | 300.58 |
2013-02-14 | 19 | 20 | 18 | 19 | 855,629 | 300.58 |
2013-02-13 | 20 | 20 | 19 | 19 | 715,727 | 300.58 |
2013-02-12 | 21 | 21 | 20 | 20 | 1,738,554 | 316.40 |
2013-02-08 | 23 | 24 | 22 | 22 | 495,751 | 348.04 |
2013-02-07 | 25 | 25 | 22 | 24 | 1,887,320 | 379.68 |
2013-02-06 | 24 | 25 | 23 | 24 | 644,718 | 379.68 |
2013-02-05 | 25 | 25 | 24 | 25 | 1,152,858 | 395.50 |
2013-02-04 | 23 | 25 | 23 | 25 | 2,160,476 | 395.50 |
2013-02-01 | 22 | 24 | 22 | 23 | 2,664,890 | 363.86 |
2013-01-31 | 21 | 22 | 21 | 21 | 641,697 | 332.22 |
2013-01-30 | 21 | 22 | 21 | 21 | 717,641 | 332.22 |
2013-01-29 | 20 | 21 | 20 | 20 | 553,868 | 316.40 |
2013-01-28 | 21 | 21 | 19 | 20 | 973,876 | 316.40 |
2013-01-25 | 20 | 21 | 19 | 21 | 334,295 | 332.22 |
2013-01-24 | 20 | 20 | 19 | 20 | 573,408 | 316.40 |
2013-01-23 | 20 | 21 | 20 | 21 | 503,104 | 332.22 |
2013-01-22 | 20 | 21 | 20 | 20 | 430,081 | 316.40 |
2013-01-21 | 20 | 21 | 20 | 20 | 236,998 | 316.40 |
2013-01-18 | 21 | 21 | 19 | 21 | 672,316 | 332.22 |
2013-01-17 | 21 | 21 | 20 | 20 | 912,940 | 316.40 |
2013-01-16 | 23 | 23 | 20 | 21 | 2,127,037 | 332.22 |
2013-01-15 | 20 | 22 | 20 | 22 | 2,992,738 | 348.04 |
2013-01-11 | 20 | 20 | 19 | 19 | 236,796 | 300.58 |
2013-01-10 | 19 | 20 | 18 | 20 | 733,051 | 316.40 |
2013-01-09 | 19 | 19 | 18 | 18 | 351,518 | 284.76 |
2013-01-08 | 19 | 19 | 18 | 19 | 259,257 | 300.58 |
2013-01-07 | 18 | 20 | 18 | 19 | 1,708,337 | 300.58 |
2013-01-04 | 17 | 18 | 17 | 17 | 536,443 | 268.94 |
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