1. HOME >
  2. 株価時系列 >
  3. 7638 >
  4. 2004年

7638 (株)NEW ART HOLDINGS の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-309019129019122,3571,428.51
2004-12-298839008839004,9251,409.71
2004-12-288858938768939,0551,398.75
2004-12-2789489487487518,6541,370.55
2004-12-2489289689289421,7361,400.31
2004-12-228948998948967,3831,403.45
2004-12-218968978948946,9801,400.31
2004-12-208948998948995,8621,408.14
2004-12-179009058968974,4521,405.01
2004-12-169069089009005,9021,409.71
2004-12-159039079039033,3841,414.41
2004-12-149089119039064,1501,419.11
2004-12-139039189039054,0591,417.54
2004-12-109039088999054,9761,417.54
2004-12-099189189039115,9631,426.94
2004-12-0889491889491314,6051,430.07
2004-12-079339349319316,9601,458.27
2004-12-069289329279312,7901,458.27
2004-12-039269289149254,2611,448.87
2004-12-029289349289282,8001,453.57
2004-12-019309359269333,9281,461.40
2004-11-3093094391393018,1201,456.70
2004-11-2996598596398319,2281,539.72
2004-11-269519539459533,3441,492.73
2004-11-259349529349513,3741,489.59
2004-11-249319379309322,0651,459.83
2004-11-229419419309303,3441,456.70
2004-11-199399439319393,9081,470.80
2004-11-189299439289397,0301,470.80
2004-11-179489529389381,9241,469.23
2004-11-169389489349471,8531,483.33
2004-11-159589589339387,3831,469.23
2004-11-129539639279582,5681,500.56
2004-11-119649739109539,5381,492.73
2004-11-109269739189649,5991,509.96
2004-11-099409409159264,8651,450.44
2004-11-089489549339433,6061,477.06
2004-11-059729739479483,7871,484.89
2004-11-049889889709729,0751,522.49
2004-11-029829899789802,9211,535.02
2004-11-019589739589726,6171,522.49
2004-10-2992896392895312,6001,492.73
2004-10-289149298949278,9741,452
2004-10-2793794291591520,2051,433.21
2004-10-2693395493093328,9271,461.40
2004-10-2591294189094129,2091,473.93
2004-10-229529529119118,8741,426.94
2004-10-2194795390595311,5231,492.73
2004-10-209919919259477,9671,483.33
2004-10-1991399391299310,4651,555.38
2004-10-189189219039167,5741,434.77
2004-10-159239369039177,9071,436.34
2004-10-1491292390292310,8381,445.74
2004-10-1393193190691410,8781,431.64
2004-10-1294595193193311,8651,461.40
2004-10-0896396494395314,0611,492.73
2004-10-079679699649645,9831,509.96
2004-10-069669799639664,9861,513.09
2004-10-059839839639636,6581,508.39
2004-10-049889889689836,7681,539.72
2004-10-0197499397197810,4651,531.89
2004-09-309939939649716,3051,520.92
2004-09-299939939739738,1791,524.05
2004-09-289679889639885,4791,547.55
2004-09-2798399395396715,8741,514.66
2004-09-2499399396398321,4341,539.72
2004-09-221,0231,0239921,00326,4491,571.04
2004-09-211,0921,0921,0231,03315,9641,618.03
2004-09-171,0921,0921,0521,0828,2391,694.79
2004-09-161,0821,0921,0331,09211,5731,710.45
2004-09-151,1421,1521,0821,11225,4421,741.78
2004-09-141,0821,1321,0821,12227,5571,757.44
2004-09-131,0031,0721,0031,0629,0651,663.46
2004-09-101,0521,06299199323,7701,555.38
2004-09-091,0821,0821,0331,03312,6811,618.03
2004-09-081,0331,0821,0331,08213,8191,694.79
2004-09-071,0231,0521,0131,03320,0941,618.03
2004-09-061,0921,1121,0231,06224,0721,663.46
2004-09-031,2311,2311,1221,12232,8251,757.44
2004-09-021,1911,2311,1911,22132,6541,912.51
2004-09-011,1321,1911,1221,18134,6281,849.85
2004-08-311,0821,1221,0721,12222,5621,757.44
2004-08-301,0421,0821,0421,07223,1661,679.12
2004-08-271,0131,0421,0031,04221,0511,632.13
2004-08-261,0231,0829931,02331,5261,602.37
2004-08-259211,0239211,02329,7131,602.37
2004-08-2493493891992133,5401,442.60
2004-08-2392494392292820,7491,453.57
2004-08-2091496391491825,3821,437.90
2004-08-1993393389089925,5831,408.14
2004-08-1897397394395314,3021,492.73
2004-08-1799399396397313,4971,524.05
2004-08-161,0331,04297399339,8861,555.38
2004-08-131,1221,1221,0131,02327,9001,602.37
2004-08-121,1121,1221,0621,11222,2591,741.78
2004-08-111,1421,1911,1221,12221,5541,757.44
2004-08-101,1911,1911,1421,1528,7631,804.43
2004-08-091,1911,1911,1721,1914,0291,865.52
2004-08-061,2411,2611,1911,23113,9001,928.17
2004-08-051,2711,2711,2311,2614,8351,975.16
2004-08-041,2911,2911,2211,27111,2811,990.82
2004-08-031,2811,3011,2311,29115,2092,022.15
2004-08-021,3201,3201,2611,28112,6912,006.49
2004-07-301,3111,3501,2711,33029,3102,083.24
2004-07-291,3301,3401,2911,3118,6622,053.48
2004-07-281,3501,3501,2911,31112,5902,053.48
2004-07-271,3601,3701,3201,35014,4032,114.57
2004-07-261,3401,3701,3401,36024,8782,130.23
2004-07-231,3301,3501,3301,35012,3892,114.57
2004-07-221,2811,3301,2811,3205,0362,067.58
2004-07-211,2911,3011,2611,27133,8421,990.82
2004-07-201,3301,3501,2711,27138,7781,990.82
2004-07-161,3501,3501,3011,3307,8562,083.24
2004-07-151,3501,3701,3201,3604,2302,130.23
2004-07-141,3401,3701,3111,37011,7842,145.89
2004-07-131,3801,3801,3201,34030,3172,098.90
2004-07-121,3901,3901,3701,38027,7992,161.56
2004-07-091,3301,3901,3301,3706,5472,145.89
2004-07-081,3011,3201,3011,3201,9142,067.58
2004-07-071,3301,3301,2911,3016,3452,037.81
2004-07-061,3601,3601,3011,3207,7562,067.58
2004-07-051,3301,3501,3201,3508,6622,114.57
2004-07-021,3401,3601,3011,34014,1012,098.90
2004-07-011,3901,4001,3401,3609,1662,130.23
2004-06-301,4201,4201,3601,3906,5472,177.22
2004-06-291,4201,4301,4201,4209,8712,224.21
2004-06-281,4301,4301,4001,4209,1662,224.21
2004-06-251,4401,4401,4001,43012,3892,239.87
2004-06-241,4401,4601,4201,42032,0292,224.21
2004-06-231,3801,4401,3801,44035,2522,255.54
2004-06-221,3801,4301,3401,37027,2962,145.89
2004-06-211,3401,3801,3301,38041,3962,161.56
2004-06-181,2811,3501,2611,34034,4472,098.90
2004-06-171,1121,2711,1121,26136,8641,975.16
2004-06-161,1221,1221,0921,12212,2881,757.44
2004-06-151,1121,1221,0921,11212,7921,741.78
2004-06-141,1221,1321,0921,12218,0291,757.44
2004-06-111,1221,1321,0921,13214,9071,773.10
2004-06-101,1121,1221,0921,12216,6191,757.44
2004-06-091,1121,1121,0821,1122,1151,741.78
2004-06-081,1221,1321,0921,1125,7411,741.78
2004-06-071,1221,1321,0921,1323,5251,773.10
2004-06-041,1421,1621,0921,14212,1871,788.77
2004-06-031,1321,1421,1221,1421,9141,788.77
2004-06-021,1221,1421,1021,1223,3241,757.44
2004-06-011,1321,1321,0921,1324,9351,773.10
2004-05-311,1121,1421,0721,1428,9641,788.77
2004-05-281,1521,1521,0821,0928,4611,710.45
2004-05-271,1721,1811,1521,1621,9141,820.09
2004-05-261,1521,1811,1121,1723,8271,835.76
2004-05-251,1521,1721,0921,1425,7411,788.77
2004-05-241,0921,1521,0821,1526,9501,804.43
2004-05-211,0721,1421,0721,0928,2591,710.45
2004-05-201,1521,2311,0521,06213,7991,663.46
2004-05-191,1421,1521,1421,1521,6121,804.43
2004-05-181,1421,1721,1021,1425,6401,788.77
2004-05-171,1421,1911,0821,14228,3031,788.77
2004-05-141,1621,1911,1421,1423,6261,788.77
2004-05-131,1911,1911,1421,1726,4461,835.76
2004-05-121,1911,2111,1721,1916,3451,865.52
2004-05-111,2411,2511,1911,2116,6481,896.84
2004-05-101,3011,3111,2111,27110,9791,990.82
2004-05-071,3111,3301,2911,3304,2302,083.24
2004-05-061,3301,3301,2911,3206,0432,067.58
2004-04-301,3201,3501,3201,3303,9282,083.24
2004-04-281,3011,3601,2811,32016,5182,067.58
2004-04-271,3601,3601,3301,3604,1302,130.23
2004-04-261,4001,4101,3501,38013,4972,161.56
2004-04-231,4101,4301,3701,40014,5042,192.88
2004-04-221,4101,4401,3701,41015,2092,208.55
2004-04-211,3901,4301,3701,41011,8852,208.55
2004-04-201,4201,4301,3701,4007,2522,192.88
2004-04-191,4301,4501,3601,43017,6262,239.87
2004-04-161,4401,4401,3801,43021,4542,239.87
2004-04-151,4601,4691,4301,4305,4392,239.87
2004-04-141,4791,4891,4101,46911,9862,300.96
2004-04-131,4891,5091,4301,46911,4822,300.96
2004-04-121,4301,4891,4301,48910,1732,332.29
2004-04-091,4791,4791,4001,41018,5332,208.55
2004-04-081,5291,5291,4691,48921,5542,332.29
2004-04-071,5091,5391,4991,5296,1442,394.94
2004-04-061,5391,5391,4891,5399,7702,410.60
2004-04-051,5391,5391,4891,53922,5622,410.60
2004-04-021,5881,5881,5391,55916,9212,441.93
2004-04-011,5691,5881,5391,58822,2592,487.36
2004-03-311,6181,6281,5791,57931,1232,473.26
2004-03-301,5991,6181,5881,58811,2812,487.36
2004-03-291,6281,6281,5991,6089,2662,518.68
2004-03-261,6381,6381,5791,59910,7772,504.59
2004-03-252,9782,9782,9192,96912,4892,325.24
2004-03-243,0283,0582,9592,98910,8782,340.90
2004-03-233,0483,0582,9692,97824,2742,332.29
2004-03-223,0883,1572,9893,02826,9932,371.45
2004-03-193,1573,1573,0283,07820,2452,410.61
2004-03-183,1673,2463,1283,17716,8202,488.14
2004-03-173,1773,1773,1373,1578,4612,472.48
2004-03-163,1773,1873,1573,1778,3602,488.14
2004-03-153,0783,3063,0783,17711,1802,488.14
2004-03-123,0583,1173,0183,05811,4822,394.94
2004-03-113,0683,0983,0283,05812,6912,394.94
2004-03-103,0883,1073,0583,0687,7562,402.77
2004-03-093,0083,0882,9783,08810,6762,418.44
2004-03-083,0783,0882,9783,0089,2662,355.78
2004-03-053,0783,0983,0283,0889,9712,418.44
2004-03-043,0883,1173,0483,07811,6842,410.61
2004-03-033,0883,0983,0483,08810,9792,418.44
2004-03-023,0883,1073,0583,0786,9502,410.61
2004-03-013,1073,1283,0783,07812,9932,410.61
2004-02-273,0183,0983,0083,0986,9502,426.27
2004-02-262,9983,0082,9782,9787,3532,332.29
2004-02-252,9393,0282,9292,97815,4102,332.29
2004-02-242,9492,9982,8792,94917,0222,309.58
2004-02-232,9192,9692,9192,95910,7772,317.41
2004-02-202,9192,9292,8692,91911,1802,286.08
2004-02-192,8892,9392,8692,92923,9722,293.91
2004-02-182,8792,8892,8302,8699,7702,246.92
2004-02-172,8492,8892,8302,88917,4252,262.59
2004-02-162,8492,8592,8202,84911,4822,231.26
2004-02-132,8492,8592,8202,8596,9502,239.09
2004-02-122,8392,8592,7802,85915,6122,239.09
2004-02-102,8202,8492,7902,8397,2522,223.43
2004-02-092,7602,8302,7502,8207,7562,208.55
2004-02-062,8102,8202,7602,76010,4752,161.56
2004-02-052,8592,8592,7802,81010,1732,200.72
2004-02-042,8892,8992,7802,85914,3022,239.09
2004-02-032,9092,9192,8392,88911,2812,262.59
2004-02-022,8792,9292,8692,9195,6402,286.08
2004-01-302,9192,9192,8302,86910,4752,246.92
2004-01-292,9192,9292,8492,91912,2882,286.08
2004-01-282,9692,9692,8892,9399,6692,301.75
2004-01-272,9593,0782,8892,95916,7202,317.41
2004-01-262,8692,9292,8202,92919,3392,293.91
2004-01-232,8592,8792,8202,8595,9432,239.09
2004-01-222,8102,8592,7502,83912,0872,223.43
2004-01-212,8492,8592,7602,81012,3892,200.72
2004-01-202,8692,8792,7902,84910,6762,231.26
2004-01-192,8792,9292,7902,86917,9282,246.92
2004-01-162,9092,9092,8592,8697,5542,246.92
2004-01-152,9092,9292,7902,91914,2022,286.08
2004-01-142,8692,9782,7902,87924,9792,254.76
2004-01-132,8792,8792,8202,86911,4822,246.92
2004-01-092,8202,8792,7802,87914,7052,254.76
2004-01-082,6712,9192,6712,79018,0292,185.05
2004-01-072,6712,6812,5322,63116,4182,060.53
2004-01-062,4722,6812,4622,68119,9432,099.69
2004-01-052,4322,4722,4322,4725,9431,936

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