7638 (株)NEW ART HOLDINGS の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	31	31	30	31	403,800	620
2016-12-29	32	32	30	31	1,533,700	620
2016-12-28	31	32	30	32	3,225,200	640
2016-12-27	31	31	30	30	707,900	600
2016-12-26	31	32	30	31	1,694,400	620
2016-12-22	31	31	30	31	1,498,400	620
2016-12-21	32	32	30	31	5,201,400	620
2016-12-20	33	33	31	31	2,810,700	620
2016-12-19	32	34	31	34	7,474,100	680
2016-12-16	31	32	30	32	2,950,200	640
2016-12-15	31	31	30	31	627,600	620
2016-12-14	31	31	30	31	978,100	620
2016-12-13	31	32	30	31	1,112,000	620
2016-12-12	32	32	30	30	5,383,400	600
2016-12-09	31	32	31	32	2,665,800	640
2016-12-08	31	31	30	31	442,400	620
2016-12-07	30	31	30	30	420,000	600
2016-12-06	30	31	30	30	733,800	600
2016-12-05	30	31	29	30	894,700	600
2016-12-02	30	30	29	30	699,900	600
2016-12-01	30	30	29	29	2,787,200	580
2016-11-30	32	32	29	31	5,077,100	620
2016-11-29	29	32	29	32	5,722,100	640
2016-11-28	29	30	28	29	915,800	580
2016-11-25	29	30	28	29	1,308,900	580
2016-11-24	29	30	29	29	442,100	580
2016-11-22	29	30	28	29	2,027,000	580
2016-11-21	29	30	28	29	4,247,000	580
2016-11-18	29	29	28	29	250,300	580
2016-11-17	28	29	28	29	393,500	580
2016-11-16	28	29	28	28	766,900	560
2016-11-15	29	29	28	28	772,000	560
2016-11-14	29	29	28	28	178,900	560
2016-11-11	29	29	28	28	2,538,400	560
2016-11-10	29	30	29	30	1,191,500	600
2016-11-09	29	29	27	29	3,067,000	580
2016-11-08	29	30	29	29	428,900	580
2016-11-07	29	30	29	29	247,300	580
2016-11-04	29	30	28	30	957,500	600
2016-11-02	29	30	28	29	2,701,900	580
2016-11-01	29	30	29	29	239,600	580
2016-10-31	29	30	29	29	217,900	580
2016-10-28	29	30	29	29	191,700	580
2016-10-27	29	30	28	29	1,171,100	580
2016-10-26	29	29	28	28	966,000	560
2016-10-25	29	30	29	29	568,100	580
2016-10-24	29	30	28	29	732,300	580
2016-10-21	29	30	29	29	888,400	580
2016-10-20	29	30	28	29	3,977,500	580
2016-10-19	28	29	28	29	926,700	580
2016-10-17	29	29	28	29	351,300	580
2016-10-13	29	30	29	29	762,100	580
2016-10-12	29	30	29	29	197,600	580
2016-10-11	30	30	29	30	362,700	600
2016-10-07	29	30	29	29	164,400	580
2016-10-06	29	30	29	29	201,000	580
2016-10-05	29	30	29	29	275,700	580
2016-10-04	29	30	29	29	359,800	580
2016-10-03	29	30	29	29	403,500	580
2016-09-30	29	30	29	29	957,200	580
2016-09-29	29	30	29	29	238,900	580
2016-09-28	29	30	29	29	360,700	580
2016-09-27	29	30	29	29	1,221,000	580
2016-09-26	29	30	29	29	591,600	580
2016-09-23	29	30	29	29	547,000	580
2016-09-21	30	30	29	29	605,700	580
2016-09-20	30	30	29	29	348,300	580
2016-09-16	30	30	29	29	177,300	580
2016-09-15	30	30	29	30	1,425,400	600
2016-09-14	30	31	30	30	1,942,300	600
2016-09-13	32	32	30	30	4,839,700	600
2016-09-12	30	30	29	30	1,301,500	600
2016-09-09	30	31	30	30	545,100	600
2016-09-08	30	31	30	30	517,900	600
2016-09-07	30	31	30	30	470,800	600
2016-09-06	30	31	30	30	523,000	600
2016-09-05	31	32	30	30	1,509,100	600
2016-09-02	32	32	31	32	132,400	640
2016-09-01	32	33	31	32	1,087,900	640
2016-08-31	32	33	31	33	2,149,400	660
2016-08-30	31	32	31	32	857,900	640
2016-08-29	31	32	30	31	933,200	620
2016-08-26	31	31	30	30	514,000	600
2016-08-25	32	32	30	31	520,500	620
2016-08-24	31	32	30	31	2,407,700	620
2016-08-23	30	31	30	30	1,431,500	600
2016-08-22	31	31	30	30	305,900	600
2016-08-19	31	32	30	31	1,337,100	620
2016-08-18	32	32	31	31	670,700	620
2016-08-17	32	33	31	31	1,828,600	620
2016-08-16	33	34	32	32	1,908,600	640
2016-08-15	32	33	31	33	1,693,000	660
2016-08-12	32	34	31	32	8,259,300	640
2016-08-10	30	31	30	30	1,627,700	600
2016-08-09	31	31	29	31	1,699,800	620
2016-08-08	30	31	29	31	2,246,000	620
2016-08-05	29	30	28	29	1,160,600	580
2016-08-04	29	30	29	29	766,300	580
2016-08-03	29	30	29	29	575,500	580
2016-08-02	29	30	29	29	758,600	580
2016-08-01	29	30	29	29	516,600	580
2016-07-29	29	30	29	29	949,400	580
2016-07-28	30	31	29	29	1,629,500	580
2016-07-27	30	31	29	31	1,038,900	620
2016-07-26	30	30	29	29	460,200	580
2016-07-25	30	31	29	29	779,400	580
2016-07-22	30	31	30	30	577,300	600
2016-07-21	30	31	29	30	810,200	600
2016-07-20	29	30	29	29	1,929,200	580
2016-07-19	30	30	29	29	920,300	580
2016-07-15	30	31	29	30	2,069,100	600
2016-07-14	30	31	29	30	2,401,100	600
2016-07-13	31	31	30	31	431,400	620
2016-07-12	32	33	30	30	2,808,100	600
2016-07-11	32	32	31	31	523,000	620
2016-07-08	32	32	31	31	350,900	620
2016-07-07	33	33	31	32	753,300	640
2016-07-06	31	33	30	33	3,058,000	660
2016-07-05	31	32	30	31	2,629,800	620
2016-07-04	32	34	31	31	3,786,200	620
2016-07-01	32	33	32	32	836,000	640
2016-06-30	31	33	31	32	2,503,800	640
2016-06-29	31	32	30	32	2,427,800	640
2016-06-28	29	31	29	31	819,600	620
2016-06-27	29	31	28	31	3,713,500	620
2016-06-24	33	33	28	30	8,532,700	600
2016-06-23	33	33	32	33	896,000	660
2016-06-22	32	33	32	33	1,528,700	660
2016-06-21	32	33	31	32	1,897,400	640
2016-06-20	30	32	30	32	3,600,600	640
2016-06-17	31	32	30	30	2,803,600	600
2016-06-16	32	32	30	30	2,066,900	600
2016-06-15	30	32	30	32	2,481,500	640
2016-06-14	32	32	31	31	4,054,700	620
2016-06-13	33	33	32	32	1,245,700	640
2016-06-10	33	34	32	33	1,489,300	660
2016-06-09	33	34	32	33	3,431,900	660
2016-06-08	34	34	33	33	728,600	660
2016-06-07	34	34	33	33	672,200	660
2016-06-06	34	34	33	34	1,720,400	680
2016-06-03	34	35	33	35	2,286,800	700
2016-06-02	34	34	33	34	600,300	680
2016-06-01	34	35	33	33	2,454,300	660
2016-05-31	34	35	34	34	565,400	680
2016-05-30	34	35	33	35	1,197,800	700
2016-05-27	33	35	33	34	2,061,000	680
2016-05-26	34	35	32	33	6,863,400	660
2016-05-25	34	35	34	34	533,700	680
2016-05-24	35	36	34	34	2,977,900	680
2016-05-23	36	36	35	35	715,300	700
2016-05-20	35	36	35	36	1,593,500	720
2016-05-19	35	36	34	35	2,266,000	700
2016-05-18	35	35	33	34	5,679,200	680
2016-05-17	36	36	34	36	2,706,700	720
2016-05-16	34	35	33	35	7,074,000	700
2016-05-13	36	37	34	35	9,602,200	700
2016-05-12	36	37	36	37	6,999,000	740
2016-05-11	39	40	35	35	48,287,200	700
2016-05-10	47	48	43	48	13,301,900	960
2016-05-09	42	46	42	45	7,131,600	900
2016-05-06	40	42	40	42	2,848,500	840
2016-05-02	39	40	38	40	1,661,800	800
2016-04-28	41	42	38	40	6,731,700	800
2016-04-27	41	42	40	42	969,400	840
2016-04-26	42	42	39	41	4,528,300	820
2016-04-25	42	43	41	41	2,504,200	820
2016-04-22	43	44	40	42	6,354,100	840
2016-04-21	44	45	42	43	10,081,200	860
2016-04-20	40	44	40	44	12,530,600	880
2016-04-19	40	40	39	39	345,100	780
2016-04-18	40	40	38	40	3,222,200	800
2016-04-15	39	41	38	41	4,119,100	820
2016-04-14	41	41	39	40	2,768,900	800
2016-04-13	39	41	38	41	6,713,500	820
2016-04-12	38	40	37	39	6,648,100	780
2016-04-11	37	38	36	38	1,051,300	760
2016-04-08	37	38	36	37	2,038,800	740
2016-04-07	36	38	35	38	1,967,200	760
2016-04-06	35	36	34	35	869,800	700
2016-04-05	37	37	35	35	2,762,100	700
2016-04-04	37	38	36	37	1,516,600	740
2016-04-01	38	38	36	38	1,592,800	760
2016-03-31	37	38	37	37	889,800	740
2016-03-30	37	38	36	36	904,700	720
2016-03-29	37	38	36	37	2,320,500	740
2016-03-28	37	38	36	36	1,218,200	720
2016-03-25	38	39	36	37	3,448,800	740
2016-03-24	38	39	37	38	1,402,100	760
2016-03-23	39	40	38	39	2,054,900	780
2016-03-22	39	40	39	39	2,369,400	780
2016-03-18	38	39	37	38	8,624,000	760
2016-03-17	36	38	36	38	3,190,700	760
2016-03-16	37	38	36	36	663,500	720
2016-03-15	37	38	36	37	5,165,700	740
2016-03-14	38	38	37	37	1,225,600	740
2016-03-11	37	38	36	38	4,559,600	760
2016-03-10	36	37	35	37	1,704,200	740
2016-03-09	36	37	35	36	2,067,500	720
2016-03-08	36	37	34	36	6,411,700	720
2016-03-07	36	37	34	37	5,472,100	740
2016-03-04	34	36	33	36	7,536,600	720
2016-03-03	33	34	33	34	2,308,800	680
2016-03-02	33	33	32	33	1,653,600	660
2016-03-01	33	33	32	32	774,100	640
2016-02-29	34	34	32	33	2,197,400	660
2016-02-26	33	34	32	33	4,269,900	660
2016-02-25	32	33	32	32	1,533,600	640
2016-02-24	32	32	31	32	2,473,900	640
2016-02-23	32	33	32	32	1,053,500	640
2016-02-22	32	33	32	32	1,427,900	640
2016-02-19	32	33	32	32	3,055,400	640
2016-02-18	31	33	31	33	3,154,800	660
2016-02-17	32	33	31	32	3,129,900	640
2016-02-16	32	34	31	32	3,948,200	640
2016-02-15	32	33	31	31	5,594,900	620
2016-02-12	32	33	30	30	7,151,900	600
2016-02-10	35	37	33	35	7,999,900	700
2016-02-09	34	34	33	33	2,737,700	660
2016-02-08	33	35	33	35	2,743,400	700
2016-02-05	35	35	33	34	4,624,700	680
2016-02-04	35	36	34	36	2,167,700	720
2016-02-03	35	36	34	35	3,650,800	700
2016-02-02	36	37	35	36	2,962,600	720
2016-02-01	36	37	35	35	5,797,100	700
2016-01-29	36	37	35	36	2,305,000	720
2016-01-28	36	37	35	36	5,331,900	720
2016-01-27	39	40	35	36	19,389,200	720
2016-01-26	34	34	32	34	4,254,100	680
2016-01-25	35	35	33	34	1,875,400	680
2016-01-22	33	34	32	34	2,745,800	680
2016-01-21	32	33	32	32	8,349,200	640
2016-01-20	34	34	31	31	4,826,800	620
2016-01-19	35	35	33	33	2,556,900	660
2016-01-18	32	35	32	35	4,377,000	700
2016-01-15	35	36	34	35	4,302,700	700
2016-01-14	35	35	34	34	2,345,400	680
2016-01-13	35	36	35	36	3,032,300	720
2016-01-12	36	37	34	35	7,811,100	700
2016-01-08	36	37	35	37	3,654,600	740
2016-01-07	37	37	36	36	1,615,600	720
2016-01-06	37	38	36	37	3,025,500	740
2016-01-05	37	38	37	37	1,691,900	740
2016-01-04	38	39	37	38	2,177,300	760

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