7638 (株)NEW ART HOLDINGS の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 38 | 39 | 37 | 38 | 1,883,400 | 760 |
| 2015-12-29 | 37 | 39 | 37 | 39 | 1,736,900 | 780 |
| 2015-12-28 | 38 | 38 | 37 | 37 | 1,078,100 | 740 |
| 2015-12-25 | 37 | 38 | 36 | 38 | 1,955,400 | 760 |
| 2015-12-24 | 38 | 39 | 36 | 37 | 5,797,400 | 740 |
| 2015-12-22 | 40 | 41 | 37 | 38 | 11,718,200 | 760 |
| 2015-12-21 | 39 | 40 | 38 | 40 | 3,732,300 | 800 |
| 2015-12-18 | 37 | 40 | 37 | 39 | 6,952,900 | 780 |
| 2015-12-17 | 38 | 38 | 37 | 38 | 1,503,400 | 760 |
| 2015-12-16 | 37 | 38 | 37 | 38 | 2,492,000 | 760 |
| 2015-12-15 | 37 | 38 | 36 | 36 | 3,735,000 | 720 |
| 2015-12-14 | 36 | 38 | 35 | 37 | 10,295,200 | 740 |
| 2015-12-11 | 37 | 39 | 36 | 37 | 5,707,800 | 740 |
| 2015-12-10 | 38 | 39 | 36 | 37 | 10,086,100 | 740 |
| 2015-12-09 | 39 | 40 | 38 | 38 | 5,865,200 | 760 |
| 2015-12-08 | 40 | 42 | 39 | 39 | 15,031,100 | 780 |
| 2015-12-07 | 39 | 40 | 38 | 40 | 5,440,600 | 800 |
| 2015-12-04 | 39 | 39 | 38 | 38 | 4,601,800 | 760 |
| 2015-12-03 | 40 | 40 | 39 | 40 | 8,403,500 | 800 |
| 2015-12-02 | 41 | 41 | 40 | 40 | 2,410,000 | 800 |
| 2015-12-01 | 40 | 42 | 39 | 42 | 14,814,600 | 840 |
| 2015-11-30 | 39 | 40 | 38 | 40 | 3,759,200 | 800 |
| 2015-11-27 | 40 | 41 | 39 | 39 | 3,088,400 | 780 |
| 2015-11-26 | 39 | 41 | 38 | 41 | 7,359,800 | 820 |
| 2015-11-25 | 39 | 40 | 38 | 38 | 5,596,900 | 760 |
| 2015-11-24 | 40 | 41 | 39 | 39 | 5,496,900 | 780 |
| 2015-11-20 | 41 | 42 | 39 | 40 | 7,889,300 | 800 |
| 2015-11-19 | 42 | 43 | 39 | 40 | 14,860,800 | 800 |
| 2015-11-18 | 43 | 46 | 41 | 42 | 21,758,800 | 840 |
| 2015-11-17 | 42 | 44 | 41 | 43 | 11,392,900 | 860 |
| 2015-11-16 | 40 | 45 | 39 | 42 | 54,666,200 | 840 |
| 2015-11-13 | 36 | 38 | 36 | 37 | 6,317,400 | 740 |
| 2015-11-12 | 39 | 40 | 36 | 37 | 9,355,100 | 740 |
| 2015-11-11 | 37 | 39 | 37 | 39 | 9,014,300 | 780 |
| 2015-11-10 | 36 | 37 | 36 | 37 | 1,988,600 | 740 |
| 2015-11-09 | 35 | 38 | 35 | 37 | 9,592,400 | 740 |
| 2015-11-06 | 36 | 36 | 34 | 35 | 2,856,800 | 700 |
| 2015-11-05 | 36 | 36 | 34 | 35 | 3,409,000 | 700 |
| 2015-11-04 | 37 | 37 | 35 | 36 | 3,305,600 | 720 |
| 2015-11-02 | 35 | 37 | 34 | 37 | 8,939,600 | 740 |
| 2015-10-30 | 35 | 35 | 34 | 34 | 952,600 | 680 |
| 2015-10-29 | 35 | 36 | 34 | 35 | 2,643,000 | 700 |
| 2015-10-28 | 35 | 36 | 35 | 35 | 1,069,800 | 700 |
| 2015-10-27 | 36 | 36 | 34 | 35 | 3,080,700 | 700 |
| 2015-10-26 | 35 | 36 | 35 | 36 | 970,200 | 720 |
| 2015-10-23 | 36 | 36 | 34 | 35 | 2,379,300 | 700 |
| 2015-10-22 | 34 | 36 | 34 | 34 | 1,400,800 | 680 |
| 2015-10-21 | 36 | 36 | 34 | 35 | 3,175,300 | 700 |
| 2015-10-20 | 35 | 36 | 34 | 36 | 2,619,900 | 720 |
| 2015-10-19 | 36 | 36 | 34 | 34 | 2,761,700 | 680 |
| 2015-10-16 | 34 | 36 | 33 | 36 | 5,249,600 | 720 |
| 2015-10-15 | 34 | 34 | 33 | 33 | 2,904,200 | 660 |
| 2015-10-14 | 35 | 35 | 34 | 34 | 1,464,400 | 680 |
| 2015-10-13 | 35 | 35 | 34 | 34 | 1,563,000 | 680 |
| 2015-10-09 | 37 | 38 | 34 | 35 | 8,016,300 | 700 |
| 2015-10-08 | 36 | 38 | 36 | 37 | 11,121,000 | 740 |
| 2015-10-07 | 36 | 36 | 35 | 36 | 2,397,900 | 720 |
| 2015-10-06 | 36 | 37 | 34 | 35 | 6,875,200 | 700 |
| 2015-10-05 | 36 | 37 | 35 | 35 | 5,834,400 | 700 |
| 2015-10-02 | 34 | 35 | 32 | 35 | 7,583,700 | 700 |
| 2015-10-01 | 30 | 35 | 30 | 34 | 11,724,000 | 680 |
| 2015-09-30 | 29 | 30 | 29 | 29 | 903,600 | 580 |
| 2015-09-29 | 30 | 30 | 29 | 29 | 1,468,200 | 580 |
| 2015-09-28 | 30 | 31 | 29 | 31 | 1,509,200 | 620 |
| 2015-09-25 | 30 | 31 | 29 | 29 | 4,579,600 | 580 |
| 2015-09-24 | 31 | 31 | 30 | 30 | 1,369,700 | 600 |
| 2015-09-18 | 31 | 32 | 30 | 31 | 2,728,300 | 620 |
| 2015-09-17 | 32 | 32 | 31 | 31 | 1,625,700 | 620 |
| 2015-09-16 | 33 | 33 | 31 | 31 | 2,230,200 | 620 |
| 2015-09-15 | 33 | 34 | 32 | 32 | 1,551,900 | 640 |
| 2015-09-14 | 34 | 35 | 32 | 33 | 5,647,600 | 660 |
| 2015-09-11 | 33 | 34 | 32 | 34 | 2,245,200 | 680 |
| 2015-09-10 | 33 | 33 | 32 | 33 | 1,193,300 | 660 |
| 2015-09-09 | 33 | 34 | 32 | 33 | 3,965,400 | 660 |
| 2015-09-08 | 33 | 34 | 31 | 31 | 3,824,100 | 620 |
| 2015-09-07 | 32 | 34 | 32 | 33 | 4,250,200 | 660 |
| 2015-09-04 | 35 | 35 | 32 | 32 | 4,734,500 | 640 |
| 2015-09-03 | 35 | 36 | 34 | 34 | 3,419,900 | 680 |
| 2015-09-02 | 32 | 35 | 32 | 34 | 7,750,400 | 680 |
| 2015-09-01 | 36 | 36 | 32 | 33 | 12,299,600 | 660 |
| 2015-08-31 | 34 | 37 | 34 | 36 | 13,210,800 | 720 |
| 2015-08-28 | 38 | 41 | 35 | 35 | 55,107,000 | 700 |
| 2015-08-27 | 30 | 31 | 29 | 30 | 5,192,200 | 600 |
| 2015-08-26 | 29 | 30 | 28 | 30 | 3,826,300 | 600 |
| 2015-08-25 | 26 | 30 | 25 | 28 | 12,944,400 | 560 |
| 2015-08-24 | 30 | 31 | 28 | 28 | 11,347,800 | 560 |
| 2015-08-21 | 31 | 32 | 30 | 32 | 8,551,400 | 640 |
| 2015-08-20 | 33 | 34 | 31 | 33 | 8,688,000 | 660 |
| 2015-08-19 | 34 | 35 | 33 | 34 | 6,381,100 | 680 |
| 2015-08-18 | 34 | 36 | 33 | 35 | 12,638,000 | 700 |
| 2015-08-17 | 41 | 42 | 35 | 35 | 25,660,000 | 700 |
| 2015-08-14 | 38 | 39 | 36 | 39 | 8,430,300 | 780 |
| 2015-08-13 | 33 | 38 | 33 | 37 | 8,680,200 | 740 |
| 2015-08-12 | 35 | 36 | 31 | 33 | 18,723,500 | 660 |
| 2015-08-11 | 40 | 40 | 36 | 37 | 9,854,600 | 740 |
| 2015-08-10 | 39 | 41 | 38 | 40 | 23,159,300 | 800 |
| 2015-08-07 | 37 | 40 | 35 | 39 | 18,993,400 | 780 |
| 2015-08-06 | 38 | 38 | 34 | 37 | 31,084,600 | 740 |
| 2015-08-05 | 34 | 41 | 33 | 38 | 50,467,300 | 760 |
| 2015-08-04 | 33 | 35 | 31 | 34 | 19,705,300 | 680 |
| 2015-08-03 | 33 | 34 | 31 | 33 | 11,960,000 | 660 |
| 2015-07-31 | 32 | 34 | 30 | 34 | 13,713,400 | 680 |
| 2015-07-30 | 30 | 32 | 28 | 32 | 14,220,400 | 640 |
| 2015-07-29 | 27 | 32 | 26 | 30 | 22,572,700 | 600 |
| 2015-07-28 | 27 | 27 | 26 | 26 | 972,600 | 520 |
| 2015-07-27 | 27 | 28 | 26 | 27 | 3,578,200 | 540 |
| 2015-07-24 | 28 | 28 | 27 | 27 | 1,777,700 | 540 |
| 2015-07-23 | 28 | 29 | 27 | 28 | 3,167,600 | 560 |
| 2015-07-22 | 28 | 29 | 27 | 28 | 4,706,400 | 560 |
| 2015-07-21 | 27 | 28 | 27 | 27 | 2,344,800 | 540 |
| 2015-07-17 | 27 | 28 | 27 | 27 | 1,266,300 | 540 |
| 2015-07-16 | 27 | 28 | 26 | 27 | 2,254,200 | 540 |
| 2015-07-15 | 27 | 28 | 27 | 27 | 1,682,300 | 540 |
| 2015-07-14 | 27 | 28 | 26 | 27 | 3,088,100 | 540 |
| 2015-07-13 | 25 | 29 | 25 | 27 | 7,067,800 | 540 |
| 2015-07-10 | 25 | 26 | 24 | 25 | 4,547,300 | 500 |
| 2015-07-09 | 25 | 26 | 22 | 25 | 12,206,500 | 500 |
| 2015-07-08 | 28 | 28 | 26 | 26 | 6,023,600 | 520 |
| 2015-07-07 | 28 | 29 | 27 | 28 | 1,947,500 | 560 |
| 2015-07-06 | 28 | 29 | 27 | 28 | 3,678,500 | 560 |
| 2015-07-03 | 29 | 29 | 28 | 28 | 4,852,400 | 560 |
| 2015-07-02 | 29 | 30 | 28 | 29 | 5,240,900 | 580 |
| 2015-07-01 | 28 | 29 | 27 | 28 | 2,096,600 | 560 |
| 2015-06-30 | 28 | 29 | 27 | 28 | 3,307,500 | 560 |
| 2015-06-29 | 28 | 29 | 27 | 28 | 5,237,700 | 560 |
| 2015-06-26 | 30 | 30 | 29 | 29 | 1,660,300 | 580 |
| 2015-06-25 | 29 | 31 | 29 | 29 | 6,148,300 | 580 |
| 2015-06-24 | 29 | 30 | 28 | 29 | 5,023,100 | 580 |
| 2015-06-23 | 30 | 31 | 28 | 29 | 7,665,200 | 580 |
| 2015-06-22 | 32 | 32 | 29 | 30 | 11,372,300 | 600 |
| 2015-06-19 | 30 | 33 | 30 | 31 | 8,116,200 | 620 |
| 2015-06-18 | 32 | 32 | 29 | 31 | 8,497,900 | 620 |
| 2015-06-17 | 31 | 33 | 30 | 32 | 10,192,500 | 640 |
| 2015-06-16 | 36 | 38 | 30 | 31 | 39,321,900 | 620 |
| 2015-06-15 | 34 | 36 | 33 | 34 | 18,939,800 | 680 |
| 2015-06-12 | 31 | 35 | 31 | 35 | 37,546,700 | 700 |
| 2015-06-11 | 29 | 31 | 29 | 31 | 5,647,700 | 620 |
| 2015-06-10 | 28 | 31 | 27 | 31 | 12,276,600 | 620 |
| 2015-06-09 | 30 | 30 | 27 | 28 | 12,969,700 | 560 |
| 2015-06-08 | 31 | 31 | 29 | 30 | 10,979,500 | 600 |
| 2015-06-05 | 28 | 32 | 27 | 31 | 26,580,100 | 620 |
| 2015-06-04 | 27 | 28 | 26 | 28 | 4,821,300 | 560 |
| 2015-06-03 | 29 | 29 | 26 | 27 | 11,817,800 | 540 |
| 2015-06-02 | 29 | 30 | 28 | 29 | 9,516,100 | 580 |
| 2015-06-01 | 29 | 31 | 28 | 29 | 9,048,800 | 580 |
| 2015-05-29 | 30 | 31 | 28 | 29 | 18,493,100 | 580 |
| 2015-05-28 | 30 | 33 | 27 | 31 | 38,736,500 | 620 |
| 2015-05-27 | 34 | 35 | 30 | 31 | 21,147,000 | 620 |
| 2015-05-26 | 36 | 36 | 33 | 34 | 25,169,100 | 680 |
| 2015-05-25 | 40 | 42 | 35 | 37 | 45,159,500 | 740 |
| 2015-05-22 | 36 | 39 | 35 | 38 | 50,774,500 | 760 |
| 2015-05-21 | 35 | 44 | 32 | 34 | 113,315,500 | 680 |
| 2015-05-20 | 34 | 41 | 30 | 34 | 74,740,300 | 680 |
| 2015-05-19 | 39 | 43 | 32 | 35 | 102,024,600 | 700 |
| 2015-05-18 | 20 | 41 | 19 | 37 | 185,353,300 | 740 |
| 2015-05-15 | 16 | 16 | 15 | 15 | 1,916,900 | 300 |
| 2015-05-14 | 15 | 17 | 15 | 16 | 8,083,900 | 320 |
| 2015-05-13 | 15 | 16 | 14 | 15 | 5,401,300 | 300 |
| 2015-05-12 | 15 | 15 | 14 | 15 | 1,701,100 | 300 |
| 2015-05-11 | 14 | 15 | 14 | 14 | 822,200 | 280 |
| 2015-05-08 | 14 | 15 | 14 | 14 | 345,300 | 280 |
| 2015-05-07 | 14 | 15 | 13 | 14 | 1,087,100 | 280 |
| 2015-05-01 | 14 | 15 | 14 | 14 | 1,929,500 | 280 |
| 2015-04-30 | 15 | 15 | 13 | 14 | 6,977,000 | 280 |
| 2015-04-28 | 15 | 15 | 14 | 15 | 278,500 | 300 |
| 2015-04-27 | 15 | 15 | 14 | 15 | 288,800 | 300 |
| 2015-04-24 | 15 | 15 | 14 | 15 | 235,800 | 300 |
| 2015-04-23 | 14 | 15 | 14 | 14 | 218,600 | 280 |
| 2015-04-22 | 15 | 15 | 14 | 15 | 449,200 | 300 |
| 2015-04-21 | 14 | 15 | 14 | 15 | 487,600 | 300 |
| 2015-04-20 | 15 | 15 | 14 | 15 | 216,600 | 300 |
| 2015-04-17 | 15 | 15 | 14 | 15 | 351,700 | 300 |
| 2015-04-16 | 15 | 15 | 14 | 15 | 672,000 | 300 |
| 2015-04-15 | 15 | 16 | 15 | 15 | 1,690,500 | 300 |
| 2015-04-14 | 15 | 16 | 15 | 15 | 865,900 | 300 |
| 2015-04-13 | 16 | 16 | 15 | 15 | 381,900 | 300 |
| 2015-04-10 | 15 | 16 | 14 | 16 | 3,400,500 | 320 |
| 2015-04-09 | 15 | 16 | 14 | 15 | 2,604,900 | 300 |
| 2015-04-08 | 15 | 16 | 14 | 15 | 4,563,800 | 300 |
| 2015-04-07 | 15 | 15 | 14 | 15 | 888,600 | 300 |
| 2015-04-06 | 14 | 15 | 14 | 15 | 372,000 | 300 |
| 2015-04-03 | 15 | 15 | 14 | 15 | 636,500 | 300 |
| 2015-04-02 | 15 | 15 | 14 | 15 | 760,700 | 300 |
| 2015-04-01 | 15 | 15 | 14 | 15 | 213,600 | 300 |
| 2015-03-31 | 14 | 15 | 14 | 14 | 510,900 | 280 |
| 2015-03-30 | 14 | 15 | 14 | 14 | 671,500 | 280 |
| 2015-03-27 | 14 | 15 | 14 | 14 | 630,300 | 280 |
| 2015-03-26 | 15 | 15 | 14 | 15 | 895,900 | 300 |
| 2015-03-25 | 15 | 16 | 15 | 15 | 1,171,200 | 300 |
| 2015-03-24 | 15 | 16 | 14 | 15 | 2,887,800 | 300 |
| 2015-03-23 | 15 | 16 | 14 | 15 | 3,894,600 | 300 |
| 2015-03-20 | 15 | 16 | 15 | 15 | 504,900 | 300 |
| 2015-03-19 | 15 | 16 | 15 | 15 | 787,000 | 300 |
| 2015-03-18 | 15 | 16 | 15 | 15 | 1,261,100 | 300 |
| 2015-03-17 | 15 | 16 | 15 | 15 | 521,900 | 300 |
| 2015-03-16 | 15 | 16 | 15 | 15 | 581,200 | 300 |
| 2015-03-13 | 16 | 16 | 15 | 15 | 5,290,000 | 300 |
| 2015-03-12 | 16 | 16 | 15 | 16 | 518,200 | 320 |
| 2015-03-11 | 15 | 16 | 15 | 15 | 282,400 | 300 |
| 2015-03-10 | 15 | 16 | 15 | 16 | 294,100 | 320 |
| 2015-03-09 | 16 | 16 | 15 | 16 | 1,054,300 | 320 |
| 2015-03-06 | 16 | 16 | 15 | 16 | 384,200 | 320 |
| 2015-03-05 | 16 | 16 | 15 | 16 | 366,300 | 320 |
| 2015-03-04 | 17 | 17 | 15 | 16 | 3,249,700 | 320 |
| 2015-03-03 | 16 | 17 | 15 | 16 | 1,791,000 | 320 |
| 2015-03-02 | 16 | 17 | 15 | 16 | 1,690,200 | 320 |
| 2015-02-27 | 16 | 17 | 15 | 16 | 1,855,900 | 320 |
| 2015-02-26 | 16 | 17 | 15 | 16 | 2,194,600 | 320 |
| 2015-02-25 | 16 | 17 | 15 | 16 | 3,499,100 | 320 |
| 2015-02-24 | 16 | 17 | 15 | 16 | 5,040,600 | 320 |
| 2015-02-23 | 16 | 17 | 15 | 16 | 4,175,800 | 320 |
| 2015-02-20 | 17 | 17 | 15 | 16 | 4,933,900 | 320 |
| 2015-02-19 | 15 | 17 | 14 | 16 | 14,583,200 | 320 |
| 2015-02-18 | 14 | 15 | 14 | 14 | 845,400 | 280 |
| 2015-02-17 | 14 | 15 | 14 | 14 | 632,700 | 280 |
| 2015-02-16 | 15 | 15 | 14 | 14 | 1,541,100 | 280 |
| 2015-02-13 | 14 | 15 | 14 | 15 | 680,900 | 300 |
| 2015-02-12 | 14 | 15 | 14 | 15 | 870,900 | 300 |
| 2015-02-10 | 14 | 15 | 13 | 14 | 5,421,400 | 280 |
| 2015-02-09 | 15 | 15 | 14 | 15 | 491,600 | 300 |
| 2015-02-06 | 14 | 15 | 14 | 14 | 658,800 | 280 |
| 2015-02-05 | 14 | 15 | 13 | 14 | 5,877,600 | 280 |
| 2015-02-04 | 14 | 15 | 14 | 14 | 1,246,500 | 280 |
| 2015-02-03 | 15 | 15 | 14 | 14 | 1,323,200 | 280 |
| 2015-02-02 | 15 | 15 | 14 | 15 | 342,200 | 300 |
| 2015-01-30 | 15 | 16 | 14 | 15 | 1,567,700 | 300 |
| 2015-01-29 | 16 | 16 | 14 | 15 | 2,513,100 | 300 |
| 2015-01-28 | 15 | 16 | 15 | 15 | 577,500 | 300 |
| 2015-01-27 | 15 | 16 | 15 | 15 | 1,020,000 | 300 |
| 2015-01-26 | 15 | 16 | 14 | 15 | 1,025,100 | 300 |
| 2015-01-23 | 15 | 16 | 15 | 15 | 1,807,100 | 300 |
| 2015-01-22 | 15 | 16 | 15 | 15 | 579,700 | 300 |
| 2015-01-21 | 15 | 16 | 15 | 15 | 1,005,000 | 300 |
| 2015-01-20 | 15 | 16 | 14 | 15 | 2,477,100 | 300 |
| 2015-01-19 | 16 | 16 | 14 | 15 | 6,975,800 | 300 |
| 2015-01-16 | 14 | 16 | 14 | 16 | 8,194,900 | 320 |
| 2015-01-15 | 14 | 15 | 13 | 14 | 6,182,000 | 280 |
| 2015-01-14 | 14 | 14 | 13 | 14 | 631,900 | 280 |
| 2015-01-13 | 14 | 14 | 13 | 14 | 487,600 | 280 |
| 2015-01-09 | 14 | 14 | 13 | 13 | 667,600 | 260 |
| 2015-01-08 | 14 | 14 | 13 | 14 | 678,000 | 280 |
| 2015-01-07 | 13 | 14 | 13 | 13 | 415,300 | 260 |
| 2015-01-06 | 14 | 14 | 13 | 13 | 1,303,100 | 260 |
| 2015-01-05 | 14 | 15 | 13 | 14 | 3,006,800 | 280 |
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
