7638 (株)NEW ART HOLDINGS の時系列データ [2002年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2002-12-30 | 212 | 218 | 212 | 218 | 2,014 | 170.73 |
2002-12-25 | 228 | 228 | 212 | 228 | 4,029 | 178.56 |
2002-12-16 | 212 | 228 | 212 | 228 | 2,014 | 178.56 |
2002-12-06 | 214 | 223 | 214 | 223 | 2,014 | 174.65 |
2002-12-04 | 214 | 223 | 214 | 223 | 2,014 | 174.65 |
2002-11-29 | 218 | 218 | 218 | 218 | 2,014 | 170.73 |
2002-11-27 | 228 | 228 | 218 | 218 | 2,014 | 170.73 |
2002-11-25 | 228 | 228 | 223 | 228 | 3,022 | 178.56 |
2002-11-22 | 223 | 223 | 223 | 223 | 1,007 | 174.65 |
2002-11-20 | 208 | 218 | 208 | 218 | 4,029 | 170.73 |
2002-11-18 | 189 | 189 | 189 | 189 | 1,007 | 148.02 |
2002-11-12 | 208 | 208 | 208 | 208 | 3,022 | 162.90 |
2002-11-11 | 219 | 219 | 219 | 219 | 1,007 | 171.52 |
2002-11-08 | 223 | 223 | 218 | 219 | 4,029 | 171.52 |
2002-10-29 | 228 | 228 | 228 | 228 | 1,007 | 178.56 |
2002-10-28 | 238 | 238 | 238 | 238 | 6,043 | 186.40 |
2002-10-21 | 223 | 228 | 223 | 228 | 3,022 | 178.56 |
2002-10-17 | 218 | 218 | 218 | 218 | 2,014 | 170.73 |
2002-10-10 | 218 | 219 | 218 | 219 | 4,029 | 171.52 |
2002-10-04 | 218 | 223 | 218 | 223 | 2,014 | 174.65 |
2002-10-03 | 228 | 228 | 228 | 228 | 1,007 | 178.56 |
2002-10-02 | 223 | 223 | 218 | 218 | 2,014 | 170.73 |
2002-09-30 | 223 | 223 | 223 | 223 | 3,022 | 174.65 |
2002-09-26 | 228 | 228 | 228 | 228 | 3,022 | 178.56 |
2002-09-25 | 243 | 243 | 233 | 233 | 3,022 | 182.48 |
2002-09-24 | 243 | 243 | 238 | 238 | 3,022 | 186.40 |
2002-09-20 | 243 | 243 | 243 | 243 | 1,007 | 190.31 |
2002-09-19 | 243 | 243 | 243 | 243 | 1,007 | 190.31 |
2002-09-18 | 218 | 248 | 218 | 243 | 10,072 | 190.31 |
2002-09-17 | 214 | 214 | 214 | 214 | 3,022 | 167.60 |
2002-09-13 | 204 | 208 | 194 | 208 | 8,058 | 162.90 |
2002-09-12 | 233 | 233 | 218 | 218 | 7,050 | 170.73 |
2002-09-09 | 248 | 248 | 248 | 248 | 1,007 | 194.23 |
2002-09-05 | 293 | 293 | 268 | 268 | 16,115 | 209.89 |
2002-09-03 | 303 | 303 | 303 | 303 | 1,007 | 237.30 |
2002-08-27 | 328 | 328 | 318 | 318 | 3,022 | 249.05 |
2002-08-20 | 353 | 353 | 347 | 347 | 2,014 | 271.76 |
2002-08-19 | 362 | 362 | 357 | 357 | 3,022 | 279.59 |
2002-08-14 | 362 | 362 | 362 | 362 | 1,007 | 283.51 |
2002-08-13 | 367 | 367 | 367 | 367 | 3,022 | 287.42 |
2002-08-09 | 372 | 372 | 372 | 372 | 2,014 | 291.34 |
2002-07-29 | 377 | 377 | 377 | 377 | 2,014 | 295.26 |
2002-07-26 | 377 | 377 | 377 | 377 | 1,007 | 295.26 |
2002-07-24 | 382 | 382 | 382 | 382 | 2,014 | 299.17 |
2002-07-23 | 387 | 387 | 382 | 382 | 2,014 | 299.17 |
2002-07-22 | 387 | 387 | 387 | 387 | 2,014 | 303.09 |
2002-07-19 | 387 | 397 | 387 | 397 | 5,036 | 310.92 |
2002-07-18 | 387 | 397 | 387 | 387 | 4,029 | 303.09 |
2002-07-17 | 377 | 387 | 377 | 387 | 8,058 | 303.09 |
2002-07-16 | 387 | 387 | 387 | 387 | 2,014 | 303.09 |
2002-07-15 | 387 | 387 | 387 | 387 | 1,007 | 303.09 |
2002-07-12 | 382 | 382 | 382 | 382 | 2,014 | 299.17 |
2002-07-11 | 382 | 392 | 382 | 392 | 5,036 | 307 |
2002-07-04 | 392 | 392 | 392 | 392 | 2,014 | 307 |
2002-07-03 | 387 | 387 | 387 | 387 | 2,014 | 303.09 |
2002-07-02 | 382 | 382 | 382 | 382 | 3,022 | 299.17 |
2002-06-27 | 388 | 388 | 377 | 382 | 8,058 | 299.17 |
2002-06-26 | 397 | 397 | 392 | 392 | 2,014 | 307 |
2002-06-24 | 397 | 397 | 397 | 397 | 1,007 | 310.92 |
2002-06-21 | 407 | 407 | 407 | 407 | 1,007 | 318.75 |
2002-06-20 | 402 | 402 | 402 | 402 | 2,014 | 314.84 |
2002-06-19 | 397 | 407 | 397 | 407 | 16,115 | 318.75 |
2002-06-18 | 397 | 397 | 397 | 397 | 3,022 | 310.92 |
2002-06-14 | 387 | 387 | 387 | 387 | 2,014 | 303.09 |
2002-06-13 | 373 | 373 | 373 | 373 | 2,014 | 292.12 |
2002-06-12 | 397 | 397 | 387 | 387 | 3,022 | 303.09 |
2002-06-11 | 397 | 397 | 387 | 387 | 4,029 | 303.09 |
2002-06-07 | 367 | 407 | 367 | 402 | 19,137 | 314.84 |
2002-06-06 | 387 | 387 | 357 | 367 | 6,043 | 287.42 |
2002-06-05 | 367 | 387 | 357 | 387 | 6,043 | 303.09 |
2002-06-04 | 377 | 392 | 372 | 392 | 6,043 | 307 |
2002-06-03 | 402 | 402 | 377 | 397 | 5,036 | 310.92 |
2002-05-31 | 397 | 397 | 387 | 397 | 7,050 | 310.92 |
2002-05-30 | 328 | 367 | 328 | 367 | 6,043 | 287.42 |
2002-05-29 | 308 | 338 | 308 | 338 | 4,029 | 264.71 |
2002-05-28 | 318 | 318 | 318 | 318 | 2,014 | 249.05 |
2002-05-27 | 303 | 303 | 303 | 303 | 5,036 | 237.30 |
2002-05-24 | 308 | 308 | 303 | 303 | 6,043 | 237.30 |
2002-05-23 | 293 | 308 | 293 | 308 | 6,043 | 241.22 |
2002-05-21 | 278 | 278 | 278 | 278 | 1,007 | 217.72 |
2002-05-17 | 288 | 298 | 278 | 288 | 9,065 | 225.55 |
2002-05-14 | 268 | 288 | 268 | 278 | 6,043 | 217.72 |
2002-05-09 | 273 | 273 | 269 | 269 | 2,014 | 210.67 |
2002-05-02 | 263 | 278 | 258 | 273 | 16,115 | 213.81 |
2002-05-01 | 243 | 258 | 243 | 258 | 15,108 | 202.06 |
2002-04-30 | 238 | 238 | 238 | 238 | 2,014 | 186.40 |
2002-04-26 | 238 | 248 | 238 | 243 | 3,022 | 190.31 |
2002-04-25 | 243 | 248 | 243 | 243 | 6,043 | 190.31 |
2002-04-18 | 248 | 248 | 248 | 248 | 1,007 | 194.23 |
2002-04-17 | 246 | 248 | 246 | 248 | 4,029 | 194.23 |
2002-04-11 | 258 | 258 | 258 | 258 | 3,022 | 202.06 |
2002-04-09 | 258 | 268 | 258 | 268 | 2,014 | 209.89 |
2002-04-08 | 258 | 258 | 258 | 258 | 1,007 | 202.06 |
2002-04-04 | 248 | 249 | 248 | 249 | 3,022 | 195.01 |
2002-04-03 | 248 | 273 | 248 | 268 | 8,058 | 209.89 |
2002-04-02 | 288 | 288 | 253 | 253 | 9,065 | 198.14 |
2002-04-01 | 293 | 293 | 293 | 293 | 1,007 | 229.47 |
2002-03-29 | 298 | 298 | 298 | 298 | 2,014 | 233.39 |
2002-03-27 | 318 | 318 | 313 | 318 | 2,014 | 249.05 |
2002-03-22 | 347 | 347 | 347 | 347 | 1,007 | 271.76 |
2002-03-19 | 343 | 353 | 343 | 343 | 10,072 | 268.63 |
2002-03-18 | 343 | 343 | 343 | 343 | 1,007 | 268.63 |
2002-03-14 | 323 | 323 | 323 | 323 | 2,014 | 252.97 |
2002-03-13 | 318 | 323 | 318 | 323 | 5,036 | 252.97 |
2002-03-12 | 318 | 323 | 308 | 323 | 5,036 | 252.97 |
2002-03-08 | 332 | 332 | 328 | 328 | 7,050 | 256.88 |
2002-03-07 | 338 | 338 | 338 | 338 | 2,014 | 264.71 |
2002-03-06 | 338 | 338 | 338 | 338 | 1,007 | 264.71 |
2002-03-05 | 353 | 353 | 343 | 347 | 5,036 | 271.76 |
2002-03-01 | 347 | 347 | 347 | 347 | 1,007 | 271.76 |
2002-02-28 | 353 | 353 | 353 | 353 | 1,007 | 276.46 |
2002-02-27 | 343 | 353 | 343 | 353 | 3,022 | 276.46 |
2002-02-26 | 353 | 357 | 347 | 347 | 10,072 | 271.76 |
2002-02-25 | 417 | 417 | 367 | 372 | 18,130 | 291.34 |
2002-02-22 | 427 | 432 | 427 | 427 | 4,029 | 334.42 |
2002-02-20 | 437 | 437 | 427 | 427 | 5,036 | 334.42 |
2002-02-19 | 427 | 427 | 427 | 427 | 1,007 | 334.42 |
2002-02-18 | 427 | 432 | 427 | 432 | 6,043 | 338.33 |
2002-02-15 | 437 | 437 | 437 | 437 | 2,014 | 342.25 |
2002-02-14 | 417 | 437 | 417 | 417 | 3,022 | 326.58 |
2002-02-12 | 407 | 427 | 407 | 427 | 3,022 | 334.42 |
2002-02-08 | 417 | 417 | 397 | 397 | 5,036 | 310.92 |
2002-02-07 | 397 | 397 | 397 | 397 | 1,007 | 310.92 |
2002-02-06 | 377 | 377 | 377 | 377 | 1,007 | 295.26 |
2002-02-05 | 397 | 397 | 367 | 377 | 7,050 | 295.26 |
2002-02-04 | 357 | 397 | 357 | 397 | 5,036 | 310.92 |
2002-02-01 | 357 | 357 | 357 | 357 | 2,014 | 279.59 |
2002-01-31 | 328 | 347 | 318 | 347 | 5,036 | 271.76 |
2002-01-29 | 347 | 347 | 332 | 332 | 4,029 | 260.01 |
2002-01-28 | 343 | 343 | 343 | 343 | 2,014 | 268.63 |
2002-01-25 | 357 | 357 | 328 | 328 | 6,043 | 256.88 |
2002-01-24 | 357 | 377 | 347 | 347 | 14,101 | 271.76 |
2002-01-23 | 387 | 387 | 367 | 367 | 3,022 | 287.42 |
2002-01-22 | 347 | 387 | 328 | 377 | 15,108 | 295.26 |
2002-01-21 | 303 | 338 | 303 | 328 | 7,050 | 256.88 |
2002-01-18 | 298 | 298 | 288 | 298 | 5,036 | 233.39 |
2002-01-17 | 318 | 318 | 318 | 318 | 3,022 | 249.05 |
2002-01-16 | 318 | 338 | 308 | 318 | 8,058 | 249.05 |
2002-01-11 | 308 | 308 | 308 | 308 | 4,029 | 241.22 |
2002-01-04 | 268 | 298 | 268 | 268 | 9,065 | 209.89 |
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