1. HOME >
  2. 株価時系列 >
  3. 7638 >
  4. 2003年

7638 (株)NEW ART HOLDINGS の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-302,4032,4322,3832,4134,5321,889.80
2003-12-292,3832,4132,3632,4038,1581,881.96
2003-12-262,2242,3632,1842,36317,2231,850.64
2003-12-252,4722,4822,2042,22416,2161,741.78
2003-12-242,3532,4822,3532,48214,4031,943.84
2003-12-222,2842,3332,1842,33314,7051,827.14
2003-12-192,3432,3832,2242,28413,7991,788.77
2003-12-182,3732,4222,2842,33312,5901,827.14
2003-12-172,4132,4132,2842,35311,2811,842.81
2003-12-162,4032,4222,3732,42211,0791,896.85
2003-12-152,4032,4622,3432,40311,1801,881.96
2003-12-122,4622,4722,1842,39314,8061,874.13
2003-12-112,4622,4822,3332,47211,2811,936
2003-12-102,4822,5222,4422,46210,2741,928.17
2003-12-092,4622,5222,4422,4726,8491,936
2003-12-082,4522,5022,3332,48212,0871,943.84
2003-12-052,4722,4822,4522,4825,7411,943.84
2003-12-042,4822,5022,4322,48216,4181,943.84
2003-12-032,4422,5022,4222,50212,0871,959.50
2003-12-022,3832,5812,3832,45212,6911,920.34
2003-12-012,3332,3832,1842,38315,5111,866.30
2003-11-282,3632,4922,3132,38323,2671,866.30
2003-11-272,2642,3632,1252,36313,2951,850.64
2003-11-262,4622,4822,0652,26421,1511,773.10
2003-11-252,4132,4622,4132,4625,3381,928.17
2003-11-212,4622,4622,3832,4428,8631,912.51
2003-11-202,2932,4722,2842,4628,7631,928.17
2003-11-192,2842,3332,2142,21413,7991,733.95
2003-11-182,3032,3532,3032,3538,3601,842.81
2003-11-172,3832,3832,3132,38314,6051,866.30
2003-11-142,4822,4822,4222,4327,1511,904.68
2003-11-132,4322,5122,4322,5124,9351,967.33
2003-11-122,4822,5222,4622,48211,4821,943.84
2003-11-112,4522,5612,4522,56110,7772,005.71
2003-11-102,4522,5712,4422,5716,7482,013.54
2003-11-072,5522,5612,4822,5228,0581,975.16
2003-11-062,5712,8302,4822,58119,0362,021.37
2003-11-052,3932,5812,3832,53231,4251,982.99
2003-11-042,3332,4322,3332,43211,4821,904.68
2003-10-312,3232,3832,3232,32310,1731,819.31
2003-10-302,2442,3032,2342,30314,9071,803.65
2003-10-292,3132,3132,2642,2647,0501,773.10
2003-10-282,3032,3232,2842,3235,3381,819.31
2003-10-272,3232,3232,2842,3235,3381,819.31
2003-10-242,3132,3732,3132,3737,0501,858.47
2003-10-232,3232,3332,2742,33310,4751,827.14
2003-10-222,3332,3432,2742,3337,9571,827.14
2003-10-212,3832,3832,2842,3433,7271,834.97
2003-10-202,3832,4322,2642,43215,8131,904.68
2003-10-172,4032,4322,3432,34310,0721,834.97
2003-10-162,2342,3832,2342,38313,2951,866.30
2003-10-152,1942,2342,1842,23410,0721,749.61
2003-10-142,2242,3032,1742,23410,9791,749.61
2003-10-102,1742,2142,1152,2146,1441,733.95
2003-10-092,2142,2342,1152,1743,5251,702.62
2003-10-082,2842,2842,0852,2245,5401,741.78
2003-10-072,3232,3232,0852,2243,9281,741.78
2003-10-062,3532,4622,0852,0857,1511,632.92
2003-10-032,3432,3832,2742,2747,0501,780.94
2003-10-022,1352,4722,1352,22421,3531,741.78
2003-10-011,8072,0751,8072,07529,2091,625.08
2003-09-301,9861,9861,7771,77721,7561,391.70
2003-09-292,4722,4722,1742,1747,6551,702.62
2003-09-262,8302,8302,4322,57118,5332,013.54
2003-09-252,8302,8492,7902,83026,8932,216.38
2003-09-242,4322,8202,4322,82021,7562,208.55
2003-09-222,1742,5222,1742,42214,4031,896.85
2003-09-192,0552,1841,8862,17416,7201,702.62
2003-09-182,0352,0551,9462,04524,6771,601.59
2003-09-172,0252,0351,9662,03518,4321,593.76
2003-09-162,0252,0451,9862,00622,4611,571.05
2003-09-121,9362,0251,9362,02523,3671,585.93
2003-09-111,9161,9161,8671,91616,3171,500.56
2003-09-101,7671,9461,7671,91628,7061,500.56
2003-09-091,7371,7771,7181,74723,2671,368.20
2003-09-081,5391,7181,5391,71819,8421,345.49
2003-09-051,5291,5391,4891,53917,8281,205.30
2003-09-041,4391,4891,4201,48921,2521,166.14
2003-09-031,3901,4301,3801,42019,4391,112.11
2003-09-021,2411,3901,2311,37024,5761,072.95
2003-09-011,2411,2411,1821,24115,310971.92
2003-08-291,1821,2511,1821,20125,180940.59
2003-08-281,1911,2711,1711,19111,079932.76
2003-08-271,1911,1911,1821,18215,108925.71
2003-08-261,1821,1911,1821,19115,108932.76
2003-08-251,1821,2211,1711,19131,224932.76
2003-08-221,1711,1821,0921,18221,151925.71
2003-08-2188999387499339,281777.69
2003-08-2083289381289326,188699.37
2003-08-1982983482483323,166652.38
2003-08-1880483480483420,144653.17
2003-08-158128128098095,036633.59
2003-08-148278278238237,050644.55
2003-08-1383183282983217,123651.60
2003-08-128318318318312,014650.82
2003-08-1181483981483318,130652.38
2003-08-088098148098149,065637.50
2003-08-078098138098138,058636.72
2003-08-067948097948095,036633.59
2003-08-058118118098095,036633.59
2003-08-0481381381381312,087636.72
2003-08-018198198198191,007641.42
2003-07-308148148148142,014637.50
2003-07-2981484481482419,137645.34
2003-07-2880981480481410,072637.50
2003-07-258098098048042,014629.67
2003-07-2480981280880815,108632.80
2003-07-2381481480481217,123635.94
2003-07-228098148098148,058637.50
2003-07-188048048048046,043629.67
2003-07-177947997947997,050625.76
2003-07-167847947457948,058621.84
2003-07-158148148048043,022629.67
2003-07-1473079472579416,115621.84
2003-07-117257257257256,043567.80
2003-07-107547687547686,043601.48
2003-07-0975478375478114,101611.66
2003-07-0879179178778713,094616.36
2003-07-077947947847923,022620.27
2003-07-0476479476479410,072621.84
2003-07-037457647257649,065598.34
2003-07-026957456957456,043583.46
2003-07-016956956906957,050544.31
2003-06-306906956906952,014544.31
2003-06-276856856856852,014536.47
2003-06-266806806806802,014532.56
2003-06-246956956956951,007544.31
2003-06-236856956856954,029544.31
2003-06-206456456356455,036505.15
2003-06-196456456456451,007505.15
2003-06-165665665565564,029435.44
2003-06-135245565245564,029435.44
2003-06-125165165165161,007404.12
2003-06-115065065065061,007396.29
2003-06-104964964964964,029388.45
2003-06-094964964864864,029380.62
2003-06-064854854774776,043373.57
2003-06-044774824774824,029377.49
2003-06-034674674674672,014365.74
2003-06-024584584584581,007358.69
2003-05-304484484484481,007350.86
2003-05-294224474224476,043350.08
2003-05-284174574174573,022357.91
2003-05-274174574174574,029357.91
2003-05-264174174174172,014326.58
2003-05-234374374374371,007342.25
2003-05-224174374174373,022342.25
2003-05-204174174174171,007326.58
2003-05-194174174174171,007326.58
2003-05-153974073974074,029318.75
2003-05-143973973973972,014310.92
2003-05-133973973873872,014303.09
2003-05-123923973923973,022310.92
2003-05-093873873873872,014303.09
2003-05-083823873823872,014303.09
2003-05-063673673673672,014287.42
2003-05-023693693693691,007288.99
2003-05-013673673673672,014287.42
2003-04-303753753753751,007293.69
2003-04-283753753753752,014293.69
2003-04-253323473323472,014271.76
2003-04-242983322983323,022260.01
2003-04-223473473473471,007271.76
2003-04-213453473453472,014271.76
2003-04-183183473183472,014271.76
2003-04-173473473473471,007271.76
2003-04-113133133133131,007245.13
2003-04-102982982982981,007233.39
2003-04-092982982982981,007233.39
2003-04-082882882882881,007225.55
2003-04-072982982982981,007233.39
2003-03-312982982982982,014233.39
2003-03-253193193183182,014249.05
2003-03-243083183083182,014249.05
2003-03-202982982982981,007233.39
2003-03-192982982982981,007233.39
2003-03-182782982782986,043233.39
2003-03-172632632632631,007205.98
2003-03-142782782782781,007217.72
2003-03-132682682682681,007209.89
2003-03-112482482482481,007194.23
2003-02-282982982982982,014233.39
2003-02-272982982982981,007233.39
2003-02-263183183183181,007249.05
2003-02-252783282683285,036256.88
2003-02-242482482382382,014186.40
2003-02-212632632632632,014205.98
2003-02-202582582382582,014202.06
2003-02-192582582582583,022202.06
2003-02-182492532482485,036194.23
2003-02-132232332232332,014182.48
2003-02-122282332282332,014182.48
2003-02-042232282232282,014178.56
2003-01-312232232232234,029174.65
2003-01-242232282182287,050178.56
2003-01-2321822321821812,087170.73
2003-01-082302302302301,007180.13

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