7638 (株)NEW ART HOLDINGS の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	14	14	13	14	550,000	280
2014-12-29	14	15	13	14	6,160,000	280
2014-12-26	13	14	12	13	2,427,900	260
2014-12-25	13	13	12	12	2,759,200	240
2014-12-24	13	13	12	13	1,323,800	260
2014-12-22	13	13	12	12	1,129,900	240
2014-12-19	13	13	12	13	2,451,300	260
2014-12-18	13	13	12	13	2,239,800	260
2014-12-17	13	14	12	13	8,562,800	260
2014-12-16	13	14	13	13	371,600	260
2014-12-15	14	14	13	13	467,900	260
2014-12-12	14	14	13	14	670,000	280
2014-12-11	13	14	13	14	430,500	280
2014-12-10	14	14	13	14	581,500	280
2014-12-09	14	14	13	14	391,800	280
2014-12-08	14	14	13	13	612,700	260
2014-12-05	13	14	13	13	512,100	260
2014-12-04	13	14	13	13	1,017,200	260
2014-12-03	14	14	13	14	815,300	280
2014-12-02	14	14	13	14	674,200	280
2014-12-01	14	14	13	14	2,899,900	280
2014-11-28	14	14	13	14	686,900	280
2014-11-27	14	14	13	14	531,200	280
2014-11-26	13	14	13	13	341,700	260
2014-11-25	13	14	13	14	295,800	280
2014-11-21	13	14	13	13	573,300	260
2014-11-20	13	14	13	13	451,900	260
2014-11-19	13	14	13	13	7,162,718	278.67
2014-11-18	13	14	13	13	2,689,795	278.67
2014-11-17	13	14	12	13	4,117,943	278.67
2014-11-14	13	14	12	13	6,124,275	278.67
2014-11-13	14	14	13	13	639,907	278.67
2014-11-12	13	14	13	13	1,019,073	278.67
2014-11-11	13	14	13	13	1,181,057	278.67
2014-11-10	14	14	13	13	2,434,174	278.67
2014-11-07	13	14	13	14	611,002	300.11
2014-11-06	14	14	13	14	1,582,002	300.11
2014-11-05	13	14	13	14	331,796	300.11
2014-11-04	14	15	13	14	6,576,505	300.11
2014-10-31	14	14	13	13	676,338	278.67
2014-10-30	13	14	13	14	1,027,203	300.11
2014-10-29	13	14	13	14	946,411	300.11
2014-10-28	14	14	13	14	1,358,798	300.11
2014-10-27	13	14	13	13	713,672	278.67
2014-10-24	13	13	12	13	2,382,086	278.67
2014-10-23	13	14	13	14	1,348,762	300.11
2014-10-22	13	14	12	13	2,831,506	278.67
2014-10-21	13	14	13	13	159,174	278.67
2014-10-20	14	14	13	13	1,404,161	278.67
2014-10-17	13	14	12	13	2,696,319	278.67
2014-10-16	13	14	12	13	2,564,042	278.67
2014-10-15	13	14	13	13	1,001,911	278.67
2014-10-14	14	14	13	14	1,304,000	300.11
2014-10-10	14	15	14	14	305,802	300.11
2014-10-09	15	15	14	15	306,605	321.54
2014-10-08	15	15	14	15	495,988	321.54
2014-10-07	14	15	14	15	599,762	321.54
2014-10-06	15	15	14	14	1,330,697	300.11
2014-10-03	15	15.9	15	15	1,219,395	321.54
2014-10-02	15	15.9	15	15	398,737	321.54
2014-10-01	15	15.9	15	15	371,338	321.54
2014-09-30	15	15.9	15	15.9	419,111	340.84
2014-09-29	15	15.9	15	15	638,803	321.54
2014-09-26	15.9	15.9	15	15	144,019	321.54
2014-09-25	15.9	15.9	15	15.9	702,633	340.84
2014-09-24	15.9	16.9	15	15.9	1,219,395	340.84
2014-09-22	15.9	16.9	15.9	15.9	401,648	340.84
2014-09-19	15.9	16.9	15.9	15.9	1,043,662	340.84
2014-09-18	15.9	16.9	15.9	15.9	1,113,714	340.84
2014-09-17	15.9	16.9	15.9	15.9	387,095	340.84
2014-09-16	15.9	16.9	15.9	15.9	719,393	340.84
2014-09-12	15.9	16.9	15.9	16.9	252,611	362.27
2014-09-11	16.9	16.9	15.9	16.9	528,204	362.27
2014-09-10	16.9	16.9	15.9	16.9	610,400	362.27
2014-09-09	16.9	16.9	15.9	16.9	332,599	362.27
2014-09-08	15.9	16.9	15.9	15.9	1,011,847	340.84
2014-09-05	16.9	17.9	15.9	16.9	2,076,184	362.27
2014-09-04	15.9	16.9	15.9	16.9	2,966,894	362.27
2014-09-03	17.9	17.9	15.9	15.9	2,223,414	340.84
2014-09-02	18.9	19.9	17.9	17.9	2,355,992	383.71
2014-09-01	18.9	19.9	17.9	18.9	2,373,756	405.15
2014-08-29	17.9	20.9	16.9	18.9	7,081,927	405.15
2014-08-28	19.9	20.9	19.9	20.9	2,858,779	330.64
2014-08-27	20.9	21.9	19.9	21.9	1,897,996	346.46
2014-08-26	19.9	20.9	19.9	19.9	818,463	314.82
2014-08-25	19.9	20.9	18.9	19.9	2,724,920	314.82
2014-08-22	20.9	21.9	20.9	21.9	120,362	346.46
2014-08-21	20.9	21.9	20.9	20.9	81,887	330.64
2014-08-20	21.9	21.9	20.9	20.9	191,169	330.64
2014-08-19	21.9	21.9	20.9	21.9	80,376	346.46
2014-08-18	21.9	21.9	19.9	20.9	316,266	330.64
2014-08-15	20.9	21.9	19.9	20.9	624,070	330.64
2014-08-14	19.9	21.9	19.9	20.9	1,285,911	330.64
2014-08-13	19.9	20.9	19.9	19.9	220,479	314.82
2014-08-12	20.9	20.9	19.9	19.9	499,881	314.82
2014-08-11	20.9	20.9	19.9	20.9	400,569	330.64
2014-08-08	20.9	21.9	19.9	20.9	1,692,021	330.64
2014-08-07	20.9	21.9	20.9	20.9	299,143	330.64
2014-08-06	20.9	21.9	20.9	20.9	508,442	330.64
2014-08-05	21.9	21.9	20.9	21.9	201,644	346.46
2014-08-04	21.9	21.9	20.9	21.9	567,465	346.46
2014-08-01	21.9	22.8	21.9	21.9	468,053	346.46
2014-07-31	21.9	22.8	21.9	21.9	804,966	346.46
2014-07-30	21.9	23.8	20.9	21.9	5,854,236	346.46
2014-07-29	20.9	21.9	20.9	20.9	154,708	330.64
2014-07-28	20.9	21.9	20.9	20.9	171,529	330.64
2014-07-25	20.9	21.9	20.9	20.9	282,020	330.64
2014-07-24	20.9	21.9	20.9	20.9	213,227	330.64
2014-07-23	20.9	21.9	20.9	20.9	189,356	330.64
2014-07-22	20.9	21.9	20.9	20.9	186,939	330.64
2014-07-18	21	22	21	21	186,939	332.22
2014-07-17	21	22	21	21	174,953	332.22
2014-07-16	22	22	21	21	704,547	332.22
2014-07-15	22	22	21	21	65,872	332.22
2014-07-14	21	22	21	22	94,577	348.04
2014-07-11	21	22	21	22	84,808	348.04
2014-07-10	22	22	21	22	85,009	348.04
2014-07-09	22	22	21	22	72,419	348.04
2014-07-08	21	22	21	22	343,863	348.04
2014-07-07	22	22	21	21	160,953	332.22
2014-07-04	22	22	21	22	87,728	348.04
2014-07-03	22	22	21	22	198,119	348.04
2014-07-02	22	23	21	22	1,045,489	348.04
2014-07-01	21	22	21	22	809,801	348.04
2014-06-30	21	22	20	21	406,109	332.22
2014-06-27	22	22	20	21	688,432	332.22
2014-06-26	21	22	21	21	125,398	332.22
2014-06-25	21	23	21	21	3,203,045	332.22
2014-06-24	21	22	21	21	56,505	332.22
2014-06-23	21	22	21	21	95,685	332.22
2014-06-20	21	22	21	21	207,184	332.22
2014-06-19	21	22	21	21	129,226	332.22
2014-06-18	22	22	21	21	74,635	332.22
2014-06-17	22	22	21	22	35,051	348.04
2014-06-16	21	22	21	21	76,246	332.22
2014-06-13	22	22	21	22	123,082	348.04
2014-06-12	21	22	21	21	179,586	332.22
2014-06-11	21	22	21	21	597,581	332.22
2014-06-10	21	22	21	21	95,685	332.22
2014-06-09	21	22	21	21	126,305	332.22
2014-06-06	21	22	21	21	140,607	332.22
2014-06-05	21	22	21	21	124,391	332.22
2014-06-04	22	22	21	21	59,627	332.22
2014-06-03	21	22	21	22	29,713	348.04
2014-06-02	21	22	21	21	100,822	332.22
2014-05-30	21	22	21	21	527,176	332.22
2014-05-29	22	22	21	21	149,571	332.22
2014-05-28	21	22	21	21	77,858	332.22
2014-05-27	21	22	21	21	64,160	332.22
2014-05-26	21	22	20	21	302,366	332.22
2014-05-23	20	21	20	20	167,701	316.40
2014-05-22	21	22	20	21	515,694	332.22
2014-05-21	21	22	21	21	917,170	332.22
2014-05-20	21	22	21	21	459,189	332.22
2014-05-19	21	22	21	21	233,271	332.22
2014-05-16	22	23	21	22	753,296	348.04
2014-05-15	23	23	22	22	415,778	348.04
2014-05-14	22	23	22	23	196,911	363.86
2014-05-13	22	23	22	22	162,162	348.04
2014-05-12	22	23	22	22	371,259	348.04
2014-05-09	22	23	22	22	173,845	348.04
2014-05-08	23	23	22	22	157,730	348.04
2014-05-07	23	23	22	22	53,382	348.04
2014-05-02	22	23	22	22	87,023	348.04
2014-05-01	22	23	22	22	159,241	348.04
2014-04-30	22	23	22	22	164,377	348.04
2014-04-28	22	23	22	22	128,420	348.04
2014-04-25	22	23	21	23	136,175	363.86
2014-04-24	22	22	21	22	190,263	348.04
2014-04-23	22	22	21	22	129,528	348.04
2014-04-22	22	23	21	21	130,233	332.22
2014-04-21	22	23	22	22	153,197	348.04
2014-04-18	22	23	22	22	112,304	348.04
2014-04-17	22	23	22	23	74,735	363.86
2014-04-16	22	23	21	22	143,025	348.04
2014-04-15	22	23	21	22	142,420	348.04
2014-04-14	22	23	21	22	130,132	348.04
2014-04-11	22	23	22	22	342,655	348.04
2014-04-10	22	23	22	22	103,340	348.04
2014-04-09	22	23	22	22	389,591	348.04
2014-04-08	22	23	22	22	249,487	348.04
2014-04-07	23	23	22	22	551,752	348.04
2014-04-04	22	23	22	22	109,686	348.04
2014-04-03	22	23	22	22	492,830	348.04
2014-04-02	23	23	22	22	185,126	348.04
2014-04-01	21	23	21	22	1,049,317	348.04
2014-03-31	21	22	21	21	316,769	332.22
2014-03-28	21	22	21	21	48,346	332.22
2014-03-27	21	22	21	21	113,010	332.22
2014-03-26	22	22	21	21	108,779	332.22
2014-03-25	22	22	21	21	81,786	332.22
2014-03-24	21	22	20	21	877,385	332.22
2014-03-20	21	22	20	21	593,350	332.22
2014-03-19	21	22	21	21	142,521	332.22
2014-03-18	21	22	21	21	108,679	332.22
2014-03-17	21	22	21	21	277,588	332.22
2014-03-14	21	22	21	21	846,564	332.22
2014-03-13	21	22	21	21	46,533	332.22
2014-03-12	21	22	21	21	67,786	332.22
2014-03-11	22	22	21	21	97,700	332.22
2014-03-10	21	22	21	21	66,073	332.22
2014-03-07	21	22	21	21	49,454	332.22
2014-03-06	21	22	21	21	121,772	332.22
2014-03-05	21	22	21	21	105,758	332.22
2014-03-04	21	22	21	21	257,545	332.22
2014-03-03	21	22	21	21	212,724	332.22
2014-02-28	21	22	21	21	461,909	332.22
2014-02-27	22	23	21	21	234,681	332.22
2014-02-26	22	22	22	22	73,930	348.04
2014-02-25	22	23	21	22	301,560	348.04
2014-02-24	22	23	21	22	302,265	348.04
2014-02-21	22	23	22	22	393,418	348.04
2014-02-20	22	22	21	22	371,763	348.04
2014-02-19	22	23	22	22	170,119	348.04
2014-02-18	22	22	21	22	652,272	348.04
2014-02-17	22	22	21	22	768,001	348.04
2014-02-14	22	23	22	22	482,758	348.04
2014-02-13	22	23	22	22	1,248,242	348.04
2014-02-12	23	23	22	22	286,855	348.04
2014-02-10	23	24	22	23	596,674	363.86
2014-02-07	23	23	22	23	739,296	363.86
2014-02-06	22	23	21	22	532,917	348.04
2014-02-05	21	22	21	21	613,595	332.22
2014-02-04	22	22	21	21	1,179,449	332.22
2014-02-03	23	23	22	22	299,244	348.04
2014-01-31	23	23	22	23	160,852	363.86
2014-01-30	23	23	22	23	345,273	363.86
2014-01-29	23	24	23	23	732,648	363.86
2014-01-28	23	24	22	23	392,512	363.86
2014-01-27	24	24	23	23	1,762,425	363.86
2014-01-24	24	24	23	24	445,693	379.68
2014-01-23	24	25	24	25	1,601,069	395.50
2014-01-22	25	26	23	25	4,392,263	395.50
2014-01-21	23	25	23	25	2,205,902	395.50
2014-01-20	23	24	23	23	240,221	363.86
2014-01-17	23	24	23	23	475,808	363.86
2014-01-16	24	24	23	23	302,165	363.86
2014-01-15	23	24	22	24	1,520,794	379.68
2014-01-14	23	23	22	23	182,910	363.86
2014-01-10	22	23	22	22	191,371	348.04
2014-01-09	22	23	22	22	232,163	348.04
2014-01-08	22	23	22	23	203,860	363.86
2014-01-07	22	23	21	23	1,778,440	363.86
2014-01-06	22	22	21	21	989,085	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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31