7638 (株)NEW ART HOLDINGS の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 866 | 871 | 859 | 868 | 42,600 | 868 |
2019-12-27 | 864 | 885 | 859 | 873 | 34,500 | 873 |
2019-12-26 | 865 | 874 | 858 | 868 | 42,700 | 868 |
2019-12-25 | 866 | 867 | 855 | 865 | 36,000 | 865 |
2019-12-24 | 881 | 881 | 865 | 866 | 35,300 | 866 |
2019-12-23 | 875 | 886 | 875 | 875 | 35,100 | 875 |
2019-12-20 | 873 | 878 | 866 | 874 | 32,400 | 874 |
2019-12-19 | 879 | 879 | 869 | 879 | 23,700 | 879 |
2019-12-18 | 905 | 905 | 875 | 879 | 36,800 | 879 |
2019-12-17 | 892 | 903 | 884 | 901 | 32,500 | 901 |
2019-12-16 | 892 | 896 | 881 | 892 | 28,700 | 892 |
2019-12-13 | 885 | 885 | 870 | 885 | 25,000 | 885 |
2019-12-12 | 878 | 878 | 862 | 867 | 24,800 | 867 |
2019-12-11 | 891 | 895 | 874 | 876 | 24,500 | 876 |
2019-12-10 | 888 | 908 | 885 | 888 | 79,400 | 888 |
2019-12-09 | 863 | 884 | 859 | 884 | 152,500 | 884 |
2019-12-06 | 859 | 869 | 853 | 859 | 43,100 | 859 |
2019-12-05 | 859 | 864 | 847 | 860 | 46,700 | 860 |
2019-12-04 | 858 | 860 | 838 | 845 | 115,000 | 845 |
2019-12-03 | 892 | 897 | 854 | 860 | 164,600 | 860 |
2019-12-02 | 925 | 930 | 883 | 891 | 73,900 | 891 |
2019-11-29 | 949 | 949 | 920 | 925 | 58,800 | 925 |
2019-11-28 | 949 | 963 | 935 | 949 | 55,000 | 949 |
2019-11-27 | 939 | 947 | 936 | 945 | 32,900 | 945 |
2019-11-26 | 934 | 943 | 928 | 939 | 52,200 | 939 |
2019-11-25 | 928 | 953 | 928 | 936 | 27,800 | 936 |
2019-11-22 | 926 | 943 | 925 | 941 | 32,700 | 941 |
2019-11-21 | 951 | 951 | 911 | 935 | 85,500 | 935 |
2019-11-20 | 975 | 975 | 936 | 946 | 103,900 | 946 |
2019-11-19 | 943 | 986 | 940 | 963 | 183,100 | 963 |
2019-11-18 | 921 | 943 | 905 | 943 | 77,700 | 943 |
2019-11-15 | 897 | 915 | 893 | 914 | 68,000 | 914 |
2019-11-14 | 890 | 912 | 888 | 891 | 120,500 | 891 |
2019-11-13 | 919 | 919 | 873 | 894 | 116,400 | 894 |
2019-11-12 | 929 | 937 | 884 | 907 | 486,800 | 907 |
2019-11-11 | 817 | 839 | 809 | 839 | 81,200 | 839 |
2019-11-08 | 823 | 831 | 800 | 807 | 81,200 | 807 |
2019-11-07 | 820 | 832 | 819 | 820 | 32,100 | 820 |
2019-11-06 | 829 | 839 | 823 | 823 | 55,800 | 823 |
2019-11-05 | 809 | 834 | 800 | 828 | 49,300 | 828 |
2019-11-01 | 801 | 805 | 783 | 796 | 66,500 | 796 |
2019-10-31 | 811 | 816 | 800 | 801 | 75,300 | 801 |
2019-10-30 | 816 | 825 | 805 | 813 | 68,300 | 813 |
2019-10-29 | 856 | 856 | 806 | 824 | 80,500 | 824 |
2019-10-28 | 857 | 868 | 848 | 850 | 25,200 | 850 |
2019-10-25 | 852 | 865 | 850 | 858 | 26,300 | 858 |
2019-10-24 | 863 | 869 | 838 | 847 | 86,700 | 847 |
2019-10-23 | 890 | 893 | 863 | 878 | 68,700 | 878 |
2019-10-21 | 909 | 915 | 891 | 900 | 50,000 | 900 |
2019-10-18 | 920 | 930 | 912 | 918 | 31,300 | 918 |
2019-10-17 | 927 | 938 | 905 | 921 | 56,400 | 921 |
2019-10-16 | 938 | 945 | 926 | 927 | 44,800 | 927 |
2019-10-15 | 927 | 949 | 927 | 937 | 40,700 | 937 |
2019-10-11 | 969 | 970 | 921 | 935 | 101,300 | 935 |
2019-10-10 | 980 | 980 | 964 | 966 | 66,300 | 966 |
2019-10-09 | 974 | 982 | 966 | 974 | 78,100 | 974 |
2019-10-08 | 960 | 990 | 953 | 974 | 139,200 | 974 |
2019-10-07 | 980 | 980 | 937 | 959 | 103,300 | 959 |
2019-10-04 | 927 | 970 | 921 | 970 | 119,500 | 970 |
2019-10-03 | 933 | 936 | 921 | 921 | 105,300 | 921 |
2019-10-02 | 927 | 945 | 926 | 934 | 75,300 | 934 |
2019-10-01 | 928 | 940 | 915 | 928 | 87,300 | 928 |
2019-09-30 | 905 | 947 | 905 | 929 | 150,400 | 929 |
2019-09-27 | 848 | 920 | 846 | 907 | 95,900 | 907 |
2019-09-26 | 42 | 44 | 42 | 43 | 1,733,300 | 860 |
2019-09-25 | 44 | 44 | 43 | 44 | 1,828,300 | 880 |
2019-09-24 | 43 | 44 | 42 | 44 | 749,100 | 880 |
2019-09-20 | 42 | 43 | 42 | 43 | 754,800 | 860 |
2019-09-19 | 42 | 43 | 41 | 42 | 1,453,600 | 840 |
2019-09-18 | 41 | 44 | 41 | 43 | 1,000,900 | 860 |
2019-09-17 | 42 | 42 | 40 | 42 | 2,919,400 | 840 |
2019-09-13 | 43 | 43 | 42 | 42 | 370,000 | 840 |
2019-09-12 | 45 | 45 | 42 | 43 | 806,300 | 860 |
2019-09-11 | 44 | 45 | 44 | 44 | 94,800 | 880 |
2019-09-10 | 45 | 45 | 43 | 45 | 373,400 | 900 |
2019-09-09 | 45 | 45 | 44 | 44 | 261,000 | 880 |
2019-09-06 | 44 | 45 | 43 | 44 | 840,200 | 880 |
2019-09-05 | 41 | 44 | 41 | 43 | 1,009,400 | 860 |
2019-09-04 | 41 | 42 | 41 | 41 | 160,300 | 820 |
2019-09-03 | 42 | 42 | 41 | 41 | 534,500 | 820 |
2019-09-02 | 40 | 42 | 40 | 42 | 1,110,300 | 840 |
2019-08-30 | 40 | 40 | 39 | 39 | 345,500 | 780 |
2019-08-29 | 39 | 40 | 37 | 40 | 4,610,900 | 800 |
2019-08-28 | 41 | 42 | 39 | 40 | 4,053,300 | 800 |
2019-08-27 | 42 | 43 | 42 | 42 | 770,200 | 840 |
2019-08-26 | 42 | 43 | 42 | 42 | 596,000 | 840 |
2019-08-23 | 43 | 44 | 42 | 43 | 1,665,000 | 860 |
2019-08-22 | 44 | 44 | 42 | 43 | 2,313,600 | 860 |
2019-08-21 | 45 | 46 | 45 | 45 | 538,300 | 900 |
2019-08-20 | 45 | 46 | 45 | 45 | 607,800 | 900 |
2019-08-19 | 45 | 46 | 45 | 45 | 451,500 | 900 |
2019-08-16 | 45 | 46 | 45 | 45 | 1,327,400 | 900 |
2019-08-15 | 46 | 46 | 45 | 45 | 639,400 | 900 |
2019-08-14 | 46 | 47 | 45 | 46 | 1,180,700 | 920 |
2019-08-13 | 46 | 47 | 45 | 47 | 1,366,300 | 940 |
2019-08-09 | 47 | 47 | 46 | 46 | 1,310,100 | 920 |
2019-08-08 | 47 | 48 | 46 | 47 | 4,755,300 | 940 |
2019-08-07 | 50 | 51 | 48 | 48 | 4,129,700 | 960 |
2019-08-06 | 50 | 53 | 49 | 49 | 13,681,800 | 980 |
2019-08-05 | 45 | 48 | 44 | 46 | 2,749,900 | 920 |
2019-08-02 | 45 | 46 | 45 | 45 | 1,412,400 | 900 |
2019-08-01 | 45 | 46 | 45 | 45 | 146,400 | 900 |
2019-07-31 | 45 | 46 | 45 | 45 | 126,900 | 900 |
2019-07-30 | 45 | 46 | 45 | 45 | 1,178,200 | 900 |
2019-07-29 | 46 | 47 | 45 | 45 | 966,800 | 900 |
2019-07-26 | 46 | 47 | 46 | 47 | 507,700 | 940 |
2019-07-25 | 46 | 47 | 46 | 46 | 178,500 | 920 |
2019-07-24 | 46 | 47 | 46 | 46 | 177,600 | 920 |
2019-07-23 | 47 | 47 | 46 | 46 | 352,400 | 920 |
2019-07-22 | 46 | 47 | 46 | 47 | 440,300 | 940 |
2019-07-19 | 45 | 47 | 45 | 46 | 1,289,100 | 920 |
2019-07-18 | 45 | 46 | 45 | 45 | 669,100 | 900 |
2019-07-17 | 45 | 46 | 45 | 45 | 493,900 | 900 |
2019-07-16 | 45 | 46 | 45 | 45 | 719,400 | 900 |
2019-07-12 | 46 | 47 | 45 | 45 | 823,900 | 900 |
2019-07-11 | 46 | 48 | 46 | 47 | 2,344,900 | 940 |
2019-07-10 | 46 | 47 | 45 | 46 | 766,600 | 920 |
2019-07-09 | 46 | 47 | 45 | 46 | 2,416,400 | 920 |
2019-07-08 | 44 | 46 | 44 | 46 | 2,163,700 | 920 |
2019-07-05 | 43 | 44 | 43 | 44 | 444,900 | 880 |
2019-07-04 | 44 | 44 | 43 | 44 | 425,200 | 880 |
2019-07-03 | 44 | 44 | 43 | 44 | 2,533,100 | 880 |
2019-07-02 | 44 | 45 | 43 | 44 | 1,854,200 | 880 |
2019-07-01 | 47 | 47 | 43 | 45 | 6,488,700 | 900 |
2019-06-28 | 47 | 47 | 46 | 46 | 600,000 | 920 |
2019-06-27 | 47 | 48 | 46 | 46 | 1,410,700 | 920 |
2019-06-26 | 47 | 49 | 46 | 46 | 3,610,200 | 920 |
2019-06-25 | 47 | 48 | 46 | 48 | 1,012,800 | 960 |
2019-06-24 | 47 | 48 | 46 | 47 | 1,222,900 | 940 |
2019-06-21 | 48 | 48 | 46 | 47 | 2,564,100 | 940 |
2019-06-20 | 47 | 48 | 46 | 48 | 2,012,400 | 960 |
2019-06-19 | 48 | 49 | 45 | 47 | 6,024,200 | 940 |
2019-06-18 | 47 | 49 | 46 | 47 | 7,746,000 | 940 |
2019-06-17 | 43 | 47 | 43 | 46 | 6,147,900 | 920 |
2019-06-14 | 42 | 43 | 42 | 42 | 618,800 | 840 |
2019-06-13 | 43 | 43 | 42 | 42 | 402,400 | 840 |
2019-06-12 | 43 | 44 | 43 | 43 | 989,500 | 860 |
2019-06-11 | 43 | 44 | 41 | 43 | 3,166,800 | 860 |
2019-06-10 | 44 | 45 | 43 | 43 | 2,599,500 | 860 |
2019-06-07 | 44 | 45 | 43 | 43 | 2,814,000 | 860 |
2019-06-06 | 43 | 44 | 42 | 44 | 2,109,600 | 880 |
2019-06-05 | 42 | 43 | 41 | 43 | 1,997,000 | 860 |
2019-06-04 | 40 | 42 | 39 | 41 | 3,644,300 | 820 |
2019-06-03 | 39 | 40 | 38 | 39 | 2,550,300 | 780 |
2019-05-31 | 39 | 41 | 39 | 39 | 3,394,200 | 780 |
2019-05-30 | 38 | 41 | 38 | 39 | 3,387,700 | 780 |
2019-05-29 | 41 | 41 | 38 | 38 | 5,633,300 | 760 |
2019-05-28 | 40 | 44 | 40 | 41 | 14,150,400 | 820 |
2019-05-27 | 38 | 41 | 38 | 40 | 9,767,800 | 800 |
2019-05-24 | 36 | 38 | 36 | 38 | 2,210,000 | 760 |
2019-05-23 | 37 | 38 | 36 | 36 | 2,042,200 | 720 |
2019-05-22 | 37 | 38 | 35 | 38 | 7,969,100 | 760 |
2019-05-21 | 33 | 38 | 33 | 36 | 10,451,700 | 720 |
2019-05-20 | 34 | 35 | 33 | 33 | 1,969,200 | 660 |
2019-05-17 | 34 | 35 | 33 | 34 | 1,787,600 | 680 |
2019-05-16 | 34 | 35 | 33 | 34 | 3,950,800 | 680 |
2019-05-15 | 35 | 36 | 33 | 33 | 4,036,100 | 660 |
2019-05-14 | 34 | 36 | 34 | 35 | 6,452,800 | 700 |
2019-05-13 | 32 | 36 | 31 | 34 | 11,153,400 | 680 |
2019-05-10 | 32 | 33 | 31 | 31 | 4,117,400 | 620 |
2019-05-09 | 35 | 35 | 32 | 33 | 12,069,600 | 660 |
2019-05-08 | 38 | 38 | 32 | 35 | 34,819,000 | 700 |
2019-05-07 | 28 | 28 | 27 | 28 | 135,400 | 560 |
2019-04-26 | 28 | 28 | 27 | 27 | 498,400 | 540 |
2019-04-25 | 27 | 28 | 27 | 28 | 105,100 | 560 |
2019-04-24 | 27 | 28 | 27 | 28 | 74,700 | 560 |
2019-04-23 | 27 | 28 | 27 | 28 | 64,400 | 560 |
2019-04-22 | 28 | 28 | 27 | 28 | 260,000 | 560 |
2019-04-19 | 28 | 28 | 27 | 27 | 144,500 | 540 |
2019-04-18 | 28 | 28 | 27 | 28 | 135,400 | 560 |
2019-04-17 | 27 | 28 | 27 | 27 | 202,400 | 540 |
2019-04-16 | 28 | 28 | 27 | 27 | 79,400 | 540 |
2019-04-15 | 27 | 28 | 27 | 28 | 54,400 | 560 |
2019-04-12 | 27 | 28 | 27 | 28 | 183,100 | 560 |
2019-04-11 | 27 | 28 | 27 | 27 | 110,400 | 540 |
2019-04-10 | 27 | 28 | 27 | 27 | 39,500 | 540 |
2019-04-09 | 28 | 28 | 27 | 28 | 66,600 | 560 |
2019-04-08 | 28 | 28 | 27 | 28 | 134,600 | 560 |
2019-04-05 | 27 | 28 | 27 | 28 | 406,300 | 560 |
2019-04-04 | 27 | 28 | 27 | 27 | 195,900 | 540 |
2019-04-03 | 27 | 28 | 27 | 27 | 90,700 | 540 |
2019-04-02 | 28 | 28 | 27 | 28 | 123,900 | 560 |
2019-04-01 | 28 | 28 | 27 | 28 | 468,600 | 560 |
2019-03-29 | 27 | 28 | 27 | 28 | 192,600 | 560 |
2019-03-28 | 27 | 28 | 26 | 27 | 2,006,900 | 540 |
2019-03-27 | 28 | 28 | 26 | 28 | 2,340,200 | 560 |
2019-03-26 | 28 | 29 | 28 | 28 | 1,328,300 | 560 |
2019-03-25 | 28 | 29 | 27 | 29 | 2,794,200 | 580 |
2019-03-22 | 30 | 30 | 28 | 28 | 2,790,100 | 560 |
2019-03-20 | 30 | 30 | 29 | 30 | 1,074,200 | 600 |
2019-03-19 | 31 | 32 | 30 | 30 | 1,321,000 | 600 |
2019-03-18 | 31 | 32 | 30 | 31 | 2,818,700 | 620 |
2019-03-15 | 31 | 31 | 30 | 31 | 998,000 | 620 |
2019-03-14 | 29 | 31 | 29 | 30 | 3,950,500 | 600 |
2019-03-13 | 29 | 29 | 28 | 29 | 296,000 | 580 |
2019-03-12 | 29 | 29 | 28 | 29 | 246,100 | 580 |
2019-03-11 | 28 | 29 | 28 | 29 | 1,828,900 | 580 |
2019-03-08 | 29 | 29 | 28 | 29 | 274,500 | 580 |
2019-03-07 | 30 | 30 | 28 | 29 | 2,129,100 | 580 |
2019-03-06 | 30 | 30 | 29 | 30 | 392,100 | 600 |
2019-03-05 | 31 | 31 | 29 | 30 | 2,005,600 | 600 |
2019-03-04 | 30 | 31 | 30 | 30 | 591,300 | 600 |
2019-03-01 | 31 | 31 | 30 | 30 | 705,400 | 600 |
2019-02-28 | 31 | 31 | 29 | 31 | 4,149,600 | 620 |
2019-02-27 | 28 | 31 | 28 | 31 | 5,519,000 | 620 |
2019-02-26 | 29 | 30 | 28 | 28 | 7,701,900 | 560 |
2019-02-25 | 26 | 27 | 26 | 26 | 234,500 | 520 |
2019-02-22 | 26 | 27 | 26 | 26 | 111,300 | 520 |
2019-02-21 | 26 | 27 | 26 | 26 | 1,022,600 | 520 |
2019-02-20 | 26 | 27 | 26 | 26 | 201,400 | 520 |
2019-02-19 | 26 | 27 | 26 | 26 | 148,400 | 520 |
2019-02-18 | 26 | 27 | 26 | 26 | 79,700 | 520 |
2019-02-15 | 26 | 27 | 26 | 26 | 188,800 | 520 |
2019-02-14 | 27 | 27 | 26 | 26 | 329,000 | 520 |
2019-02-13 | 27 | 28 | 27 | 27 | 943,800 | 540 |
2019-02-12 | 28 | 29 | 26 | 27 | 4,767,500 | 540 |
2019-02-08 | 26 | 27 | 25 | 25 | 278,600 | 500 |
2019-02-07 | 26 | 27 | 26 | 26 | 283,800 | 520 |
2019-02-06 | 26 | 27 | 25 | 26 | 158,700 | 520 |
2019-02-05 | 26 | 27 | 25 | 25 | 423,900 | 500 |
2019-02-04 | 26 | 27 | 25 | 26 | 378,800 | 520 |
2019-02-01 | 26 | 27 | 25 | 25 | 303,200 | 500 |
2019-01-31 | 26 | 27 | 25 | 26 | 773,900 | 520 |
2019-01-30 | 25 | 27 | 25 | 27 | 1,412,200 | 540 |
2019-01-29 | 25 | 26 | 25 | 25 | 551,600 | 500 |
2019-01-28 | 26 | 26 | 25 | 25 | 96,600 | 500 |
2019-01-25 | 26 | 26 | 25 | 25 | 90,900 | 500 |
2019-01-24 | 25 | 26 | 24 | 26 | 762,000 | 520 |
2019-01-23 | 24 | 25 | 23 | 25 | 739,900 | 500 |
2019-01-22 | 25 | 25 | 24 | 24 | 236,800 | 480 |
2019-01-21 | 25 | 25 | 24 | 25 | 119,200 | 500 |
2019-01-18 | 25 | 25 | 24 | 25 | 229,200 | 500 |
2019-01-17 | 24 | 25 | 23 | 25 | 633,200 | 500 |
2019-01-16 | 23 | 24 | 23 | 24 | 408,800 | 480 |
2019-01-15 | 23 | 23 | 22 | 23 | 87,200 | 460 |
2019-01-11 | 22 | 23 | 22 | 23 | 154,400 | 460 |
2019-01-10 | 23 | 23 | 22 | 22 | 92,400 | 440 |
2019-01-09 | 23 | 23 | 22 | 23 | 315,600 | 460 |
2019-01-08 | 23 | 23 | 22 | 23 | 124,000 | 460 |
2019-01-07 | 21 | 23 | 21 | 23 | 865,500 | 460 |
2019-01-04 | 21 | 22 | 21 | 21 | 712,600 | 420 |
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