7638 (株)NEW ART HOLDINGS の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 22 | 23 | 21 | 22 | 955,000 | 440 |
2018-12-27 | 22 | 23 | 21 | 22 | 1,098,100 | 440 |
2018-12-26 | 20 | 22 | 19 | 20 | 1,611,300 | 400 |
2018-12-25 | 23 | 24 | 17 | 19 | 4,011,700 | 380 |
2018-12-21 | 24 | 25 | 23 | 24 | 1,513,000 | 480 |
2018-12-20 | 26 | 26 | 23 | 25 | 3,102,600 | 500 |
2018-12-19 | 26 | 27 | 25 | 25 | 525,300 | 500 |
2018-12-18 | 26 | 27 | 25 | 26 | 1,046,700 | 520 |
2018-12-17 | 26 | 27 | 25 | 27 | 1,113,100 | 540 |
2018-12-14 | 26 | 26 | 25 | 25 | 337,800 | 500 |
2018-12-13 | 26 | 26 | 25 | 25 | 231,000 | 500 |
2018-12-12 | 26 | 26 | 25 | 25 | 548,300 | 500 |
2018-12-11 | 26 | 26 | 25 | 25 | 382,000 | 500 |
2018-12-10 | 25 | 27 | 25 | 25 | 1,095,400 | 500 |
2018-12-07 | 26 | 27 | 26 | 26 | 2,257,300 | 520 |
2018-12-06 | 26 | 27 | 26 | 26 | 697,500 | 520 |
2018-12-05 | 26 | 27 | 26 | 26 | 560,700 | 520 |
2018-12-04 | 26 | 27 | 26 | 26 | 478,900 | 520 |
2018-12-03 | 26 | 27 | 26 | 26 | 349,400 | 520 |
2018-11-30 | 27 | 27 | 26 | 27 | 346,500 | 540 |
2018-11-29 | 26 | 27 | 26 | 27 | 195,700 | 540 |
2018-11-28 | 28 | 28 | 26 | 26 | 1,180,400 | 520 |
2018-11-27 | 27 | 28 | 27 | 28 | 1,035,700 | 560 |
2018-11-26 | 27 | 28 | 26 | 28 | 1,262,500 | 560 |
2018-11-22 | 27 | 27 | 26 | 27 | 240,800 | 540 |
2018-11-21 | 27 | 27 | 26 | 26 | 295,300 | 520 |
2018-11-20 | 27 | 28 | 27 | 27 | 979,600 | 540 |
2018-11-19 | 27 | 27 | 26 | 27 | 1,361,400 | 540 |
2018-11-16 | 26 | 27 | 26 | 27 | 475,200 | 540 |
2018-11-15 | 27 | 27 | 26 | 26 | 1,271,100 | 520 |
2018-11-14 | 27 | 28 | 27 | 27 | 219,600 | 540 |
2018-11-13 | 28 | 28 | 27 | 27 | 1,243,600 | 540 |
2018-11-12 | 28 | 28 | 27 | 28 | 2,124,500 | 560 |
2018-11-09 | 27 | 27 | 26 | 27 | 1,368,600 | 540 |
2018-11-08 | 26 | 27 | 26 | 26 | 173,400 | 520 |
2018-11-07 | 27 | 27 | 26 | 27 | 156,700 | 540 |
2018-11-06 | 27 | 27 | 26 | 26 | 241,900 | 520 |
2018-11-05 | 27 | 27 | 26 | 27 | 178,000 | 540 |
2018-11-02 | 26 | 27 | 26 | 26 | 90,600 | 520 |
2018-11-01 | 27 | 27 | 26 | 26 | 89,400 | 520 |
2018-10-31 | 26 | 27 | 26 | 27 | 192,900 | 540 |
2018-10-30 | 26 | 27 | 26 | 26 | 722,900 | 520 |
2018-10-29 | 27 | 27 | 26 | 26 | 487,700 | 520 |
2018-10-26 | 26 | 27 | 26 | 26 | 501,100 | 520 |
2018-10-25 | 27 | 27 | 26 | 26 | 2,108,300 | 520 |
2018-10-24 | 27 | 27 | 26 | 26 | 2,194,100 | 520 |
2018-10-23 | 27 | 28 | 27 | 27 | 249,400 | 540 |
2018-10-22 | 27 | 28 | 27 | 27 | 443,300 | 540 |
2018-10-19 | 28 | 28 | 27 | 27 | 293,400 | 540 |
2018-10-18 | 27 | 28 | 27 | 28 | 197,800 | 560 |
2018-10-17 | 27 | 28 | 27 | 27 | 291,900 | 540 |
2018-10-16 | 28 | 28 | 27 | 28 | 379,800 | 560 |
2018-10-15 | 27 | 28 | 27 | 28 | 424,000 | 560 |
2018-10-12 | 28 | 28 | 27 | 27 | 331,700 | 540 |
2018-10-11 | 28 | 28 | 27 | 27 | 368,200 | 540 |
2018-10-10 | 28 | 28 | 27 | 28 | 1,500,900 | 560 |
2018-10-09 | 28 | 28 | 27 | 28 | 250,500 | 560 |
2018-10-05 | 27 | 28 | 27 | 28 | 468,900 | 560 |
2018-10-04 | 28 | 29 | 27 | 27 | 1,517,800 | 540 |
2018-10-03 | 28 | 29 | 27 | 28 | 1,576,100 | 560 |
2018-10-02 | 27 | 29 | 26 | 28 | 5,545,200 | 560 |
2018-10-01 | 27 | 28 | 26 | 26 | 2,923,500 | 520 |
2018-09-28 | 27 | 28 | 27 | 27 | 1,673,700 | 540 |
2018-09-27 | 27 | 28 | 27 | 27 | 180,300 | 540 |
2018-09-26 | 27 | 28 | 27 | 27 | 318,200 | 540 |
2018-09-25 | 27 | 28 | 27 | 27 | 237,100 | 540 |
2018-09-21 | 27 | 28 | 27 | 28 | 277,900 | 560 |
2018-09-20 | 27 | 28 | 27 | 27 | 214,700 | 540 |
2018-09-19 | 27 | 28 | 27 | 27 | 172,800 | 540 |
2018-09-18 | 28 | 28 | 27 | 27 | 471,900 | 540 |
2018-09-14 | 27 | 28 | 27 | 28 | 942,200 | 560 |
2018-09-13 | 27 | 28 | 27 | 27 | 430,900 | 540 |
2018-09-12 | 27 | 28 | 27 | 28 | 497,700 | 560 |
2018-09-11 | 27 | 28 | 27 | 28 | 563,900 | 560 |
2018-09-10 | 27 | 28 | 27 | 27 | 370,600 | 540 |
2018-09-07 | 27 | 28 | 27 | 27 | 733,900 | 540 |
2018-09-06 | 27 | 28 | 27 | 27 | 441,200 | 540 |
2018-09-05 | 27 | 28 | 27 | 27 | 174,500 | 540 |
2018-09-04 | 27 | 28 | 27 | 27 | 240,900 | 540 |
2018-09-03 | 28 | 28 | 27 | 27 | 145,000 | 540 |
2018-08-31 | 28 | 28 | 27 | 27 | 99,400 | 540 |
2018-08-30 | 27 | 28 | 27 | 27 | 163,300 | 540 |
2018-08-29 | 27 | 28 | 27 | 28 | 155,200 | 560 |
2018-08-28 | 27 | 28 | 27 | 27 | 455,800 | 540 |
2018-08-27 | 27 | 28 | 27 | 27 | 734,700 | 540 |
2018-08-24 | 27 | 28 | 27 | 27 | 1,208,700 | 540 |
2018-08-23 | 27 | 28 | 27 | 27 | 1,005,200 | 540 |
2018-08-22 | 27 | 28 | 27 | 27 | 334,700 | 540 |
2018-08-21 | 27 | 28 | 27 | 27 | 579,700 | 540 |
2018-08-20 | 27 | 28 | 27 | 27 | 484,600 | 540 |
2018-08-17 | 27 | 28 | 27 | 27 | 849,200 | 540 |
2018-08-16 | 29 | 30 | 27 | 27 | 11,131,900 | 540 |
2018-08-15 | 28 | 28 | 27 | 28 | 369,100 | 560 |
2018-08-14 | 27 | 28 | 27 | 27 | 534,700 | 540 |
2018-08-13 | 27 | 28 | 27 | 27 | 436,100 | 540 |
2018-08-10 | 27 | 28 | 27 | 27 | 284,800 | 540 |
2018-08-09 | 27 | 28 | 27 | 27 | 72,500 | 540 |
2018-08-08 | 28 | 28 | 27 | 28 | 163,400 | 560 |
2018-08-07 | 27 | 28 | 27 | 27 | 315,900 | 540 |
2018-08-06 | 27 | 28 | 27 | 27 | 218,200 | 540 |
2018-08-03 | 28 | 28 | 27 | 27 | 197,000 | 540 |
2018-08-02 | 27 | 28 | 27 | 27 | 137,900 | 540 |
2018-08-01 | 27 | 28 | 27 | 27 | 423,400 | 540 |
2018-07-31 | 27 | 28 | 27 | 27 | 176,100 | 540 |
2018-07-30 | 27 | 28 | 27 | 27 | 249,700 | 540 |
2018-07-27 | 27 | 28 | 27 | 27 | 383,000 | 540 |
2018-07-26 | 27 | 28 | 27 | 27 | 224,200 | 540 |
2018-07-25 | 27 | 28 | 27 | 27 | 247,400 | 540 |
2018-07-24 | 27 | 28 | 27 | 27 | 162,800 | 540 |
2018-07-23 | 27 | 28 | 27 | 27 | 308,300 | 540 |
2018-07-20 | 27 | 28 | 27 | 27 | 604,200 | 540 |
2018-07-19 | 27 | 28 | 27 | 27 | 339,600 | 540 |
2018-07-18 | 27 | 28 | 27 | 27 | 311,700 | 540 |
2018-07-17 | 27 | 28 | 27 | 27 | 377,600 | 540 |
2018-07-13 | 27 | 28 | 27 | 27 | 435,400 | 540 |
2018-07-12 | 27 | 28 | 27 | 27 | 417,200 | 540 |
2018-07-11 | 28 | 28 | 27 | 27 | 99,000 | 540 |
2018-07-10 | 27 | 28 | 27 | 27 | 225,400 | 540 |
2018-07-09 | 27 | 28 | 27 | 27 | 349,300 | 540 |
2018-07-06 | 27 | 28 | 27 | 27 | 1,234,200 | 540 |
2018-07-05 | 27 | 28 | 27 | 27 | 1,363,200 | 540 |
2018-07-04 | 27 | 28 | 27 | 27 | 753,900 | 540 |
2018-07-03 | 28 | 28 | 27 | 27 | 307,700 | 540 |
2018-07-02 | 28 | 28 | 27 | 27 | 205,700 | 540 |
2018-06-29 | 27 | 28 | 27 | 28 | 196,000 | 560 |
2018-06-28 | 27 | 28 | 27 | 27 | 718,800 | 540 |
2018-06-27 | 28 | 28 | 27 | 27 | 205,600 | 540 |
2018-06-26 | 27 | 28 | 27 | 27 | 455,500 | 540 |
2018-06-25 | 28 | 28 | 27 | 27 | 303,800 | 540 |
2018-06-22 | 28 | 28 | 27 | 28 | 429,600 | 560 |
2018-06-21 | 28 | 28 | 27 | 28 | 698,400 | 560 |
2018-06-20 | 27 | 28 | 27 | 28 | 273,000 | 560 |
2018-06-19 | 28 | 29 | 27 | 27 | 1,374,900 | 540 |
2018-06-18 | 28 | 29 | 28 | 28 | 619,000 | 560 |
2018-06-15 | 28 | 29 | 28 | 28 | 869,200 | 560 |
2018-06-14 | 28 | 29 | 28 | 28 | 338,800 | 560 |
2018-06-13 | 28 | 29 | 27 | 29 | 2,659,400 | 580 |
2018-06-12 | 28 | 29 | 28 | 28 | 458,500 | 560 |
2018-06-11 | 29 | 29 | 28 | 28 | 1,273,300 | 560 |
2018-06-08 | 28 | 28 | 27 | 28 | 334,600 | 560 |
2018-06-07 | 28 | 28 | 27 | 28 | 205,200 | 560 |
2018-06-06 | 28 | 28 | 27 | 28 | 448,900 | 560 |
2018-06-05 | 28 | 28 | 27 | 28 | 570,500 | 560 |
2018-06-04 | 28 | 29 | 27 | 28 | 1,113,600 | 560 |
2018-06-01 | 29 | 29 | 28 | 28 | 327,900 | 560 |
2018-05-31 | 28 | 29 | 27 | 28 | 1,378,700 | 560 |
2018-05-30 | 28 | 28 | 27 | 28 | 1,034,500 | 560 |
2018-05-29 | 28 | 28 | 27 | 27 | 738,500 | 540 |
2018-05-28 | 28 | 28 | 27 | 28 | 523,100 | 560 |
2018-05-25 | 28 | 28 | 27 | 27 | 281,200 | 540 |
2018-05-24 | 28 | 28 | 27 | 28 | 605,600 | 560 |
2018-05-23 | 28 | 28 | 27 | 28 | 966,700 | 560 |
2018-05-22 | 28 | 29 | 27 | 28 | 2,929,400 | 560 |
2018-05-21 | 28 | 29 | 28 | 28 | 2,146,200 | 560 |
2018-05-18 | 28 | 29 | 28 | 28 | 1,076,800 | 560 |
2018-05-17 | 28 | 29 | 28 | 28 | 524,100 | 560 |
2018-05-16 | 28 | 29 | 28 | 28 | 722,000 | 560 |
2018-05-15 | 28 | 29 | 28 | 28 | 219,200 | 560 |
2018-05-14 | 28 | 29 | 28 | 28 | 290,000 | 560 |
2018-05-11 | 28 | 29 | 28 | 28 | 395,000 | 560 |
2018-05-10 | 28 | 29 | 28 | 28 | 390,000 | 560 |
2018-05-09 | 28 | 29 | 28 | 28 | 291,900 | 560 |
2018-05-08 | 28 | 29 | 28 | 28 | 348,300 | 560 |
2018-05-07 | 29 | 29 | 28 | 28 | 272,200 | 560 |
2018-05-02 | 28 | 29 | 28 | 28 | 284,400 | 560 |
2018-05-01 | 28 | 29 | 28 | 28 | 710,900 | 560 |
2018-04-27 | 29 | 29 | 28 | 28 | 451,100 | 560 |
2018-04-26 | 29 | 29 | 28 | 28 | 407,500 | 560 |
2018-04-25 | 28 | 29 | 27 | 28 | 1,088,800 | 560 |
2018-04-24 | 28 | 29 | 27 | 27 | 3,047,500 | 540 |
2018-04-23 | 28 | 28 | 27 | 28 | 479,900 | 560 |
2018-04-20 | 28 | 28 | 27 | 28 | 822,600 | 560 |
2018-04-19 | 28 | 29 | 27 | 28 | 1,202,100 | 560 |
2018-04-18 | 28 | 29 | 28 | 28 | 960,200 | 560 |
2018-04-17 | 28 | 28 | 27 | 28 | 1,698,000 | 560 |
2018-04-16 | 28 | 29 | 28 | 28 | 2,127,900 | 560 |
2018-04-13 | 28 | 29 | 28 | 29 | 1,817,200 | 580 |
2018-04-12 | 28 | 29 | 27 | 27 | 4,643,900 | 540 |
2018-04-11 | 29 | 29 | 28 | 28 | 861,600 | 560 |
2018-04-10 | 28 | 29 | 28 | 28 | 1,084,200 | 560 |
2018-04-09 | 28 | 29 | 28 | 28 | 1,721,600 | 560 |
2018-04-06 | 28 | 29 | 28 | 28 | 496,300 | 560 |
2018-04-05 | 29 | 29 | 28 | 28 | 518,600 | 560 |
2018-04-04 | 29 | 29 | 28 | 29 | 1,282,300 | 580 |
2018-04-03 | 29 | 29 | 28 | 29 | 811,700 | 580 |
2018-03-30 | 29 | 30 | 28 | 28 | 3,954,200 | 560 |
2018-03-29 | 29 | 29 | 28 | 29 | 2,026,400 | 580 |
2018-03-28 | 29 | 29 | 28 | 28 | 2,966,400 | 560 |
2018-03-27 | 29 | 30 | 29 | 29 | 2,874,200 | 580 |
2018-03-26 | 29 | 29 | 28 | 28 | 2,005,700 | 560 |
2018-03-23 | 29 | 30 | 28 | 28 | 7,308,400 | 560 |
2018-03-22 | 29 | 31 | 29 | 29 | 6,459,700 | 580 |
2018-03-20 | 30 | 30 | 29 | 29 | 4,356,700 | 580 |
2018-03-19 | 31 | 32 | 30 | 30 | 3,303,700 | 600 |
2018-03-16 | 31 | 31 | 30 | 31 | 13,274,000 | 620 |
2018-03-15 | 30 | 31 | 29 | 30 | 24,714,100 | 600 |
2018-03-14 | 35 | 38 | 34 | 36 | 18,899,800 | 720 |
2018-03-13 | 32 | 36 | 32 | 35 | 16,334,000 | 700 |
2018-03-12 | 32 | 33 | 32 | 32 | 7,123,800 | 640 |
2018-03-09 | 32 | 32 | 31 | 31 | 3,903,900 | 620 |
2018-03-08 | 35 | 37 | 30 | 32 | 39,837,100 | 640 |
2018-03-07 | 39 | 42 | 34 | 35 | 80,196,600 | 700 |
2018-03-06 | 32 | 32 | 31 | 31 | 1,953,000 | 620 |
2018-03-05 | 33 | 33 | 31 | 31 | 2,453,500 | 620 |
2018-03-02 | 32 | 34 | 31 | 32 | 4,708,100 | 640 |
2018-03-01 | 32 | 33 | 32 | 32 | 2,661,800 | 640 |
2018-02-28 | 31 | 33 | 31 | 33 | 2,364,300 | 660 |
2018-02-27 | 31 | 33 | 31 | 32 | 6,356,100 | 640 |
2018-02-26 | 29 | 32 | 29 | 31 | 15,224,300 | 620 |
2018-02-23 | 29 | 29 | 28 | 28 | 402,300 | 560 |
2018-02-22 | 29 | 29 | 28 | 28 | 457,000 | 560 |
2018-02-21 | 29 | 30 | 28 | 28 | 1,235,300 | 560 |
2018-02-20 | 29 | 30 | 28 | 29 | 2,191,600 | 580 |
2018-02-19 | 29 | 29 | 28 | 29 | 5,375,100 | 580 |
2018-02-16 | 28 | 29 | 28 | 28 | 511,400 | 560 |
2018-02-15 | 28 | 29 | 27 | 28 | 4,932,900 | 560 |
2018-02-14 | 28 | 29 | 28 | 28 | 1,207,400 | 560 |
2018-02-13 | 30 | 31 | 28 | 28 | 13,210,200 | 560 |
2018-02-09 | 29 | 30 | 29 | 29 | 2,503,600 | 580 |
2018-02-08 | 30 | 31 | 30 | 31 | 3,637,900 | 620 |
2018-02-07 | 32 | 33 | 30 | 30 | 8,041,400 | 600 |
2018-02-06 | 32 | 33 | 30 | 31 | 18,286,000 | 620 |
2018-02-05 | 31 | 35 | 30 | 35 | 14,540,900 | 700 |
2018-02-02 | 31 | 32 | 30 | 31 | 4,441,100 | 620 |
2018-02-01 | 30 | 32 | 29 | 31 | 13,864,400 | 620 |
2018-01-31 | 29 | 30 | 29 | 29 | 755,700 | 580 |
2018-01-30 | 29 | 30 | 29 | 29 | 376,800 | 580 |
2018-01-29 | 30 | 30 | 29 | 29 | 678,400 | 580 |
2018-01-26 | 29 | 30 | 29 | 29 | 615,000 | 580 |
2018-01-25 | 30 | 30 | 29 | 29 | 377,700 | 580 |
2018-01-24 | 30 | 30 | 29 | 29 | 410,800 | 580 |
2018-01-23 | 29 | 30 | 29 | 29 | 1,732,900 | 580 |
2018-01-22 | 29 | 30 | 29 | 29 | 1,397,400 | 580 |
2018-01-19 | 29 | 30 | 29 | 29 | 1,935,800 | 580 |
2018-01-18 | 29 | 30 | 29 | 30 | 1,039,500 | 600 |
2018-01-17 | 32 | 32 | 28 | 30 | 17,545,700 | 600 |
2018-01-16 | 30 | 33 | 29 | 32 | 11,087,700 | 640 |
2018-01-15 | 31 | 31 | 30 | 30 | 1,891,300 | 600 |
2018-01-12 | 31 | 32 | 29 | 30 | 8,172,300 | 600 |
2018-01-11 | 32 | 32 | 31 | 31 | 776,500 | 620 |
2018-01-10 | 32 | 32 | 31 | 32 | 1,689,300 | 640 |
2018-01-09 | 31 | 33 | 31 | 32 | 2,458,200 | 640 |
2018-01-05 | 33 | 33 | 31 | 32 | 5,590,600 | 640 |
2018-01-04 | 32 | 33 | 31 | 33 | 2,983,600 | 660 |
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