7638 (株)NEW ART HOLDINGS の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	43	44	43	44	114,964	696.08
2007-12-27	43	44	43	44	236,071	696.08
2007-12-26	43	44	42	44	42,857	696.08
2007-12-25	44	44	42	43	436,023	680.26
2007-12-21	43	44	42	44	426,666	696.08
2007-12-20	44	44	43	44	238,106	696.08
2007-12-19	44	45	43	44	157,720	696.08
2007-12-18	44	45	43	44	355,678	696.08
2007-12-17	46	46	44	45	356,927	711.90
2007-12-14	45	46	44	46	192,388	727.72
2007-12-13	45	46	44	45	213,358	711.90
2007-12-12	45	46	44	46	696,348	727.72
2007-12-11	46	46	45	46	156,622	727.72
2007-12-10	46	47	45	45	421,117	711.90
2007-12-07	45	46	45	46	152,774	727.72
2007-12-06	45	46	44	46	210,629	727.72
2007-12-05	46	46	44	46	367,664	727.72
2007-12-04	46	47	45	46	270,760	727.72
2007-12-03	47	47	46	47	184,451	743.54
2007-11-30	47	48	46	47	370,887	743.54
2007-11-29	47	47	46	47	285,888	743.54
2007-11-28	47	47	45	47	497,413	743.54
2007-11-27	46	47	45	46	484,642	727.72
2007-11-26	44	48	43	46	1,131,677	727.72
2007-11-22	42	44	42	44	404,447	696.08
2007-11-21	44	45	43	43	419,384	680.26
2007-11-20	43	44	41	43	1,187,013	680.26
2007-11-19	46	46	44	45	344,830	711.90
2007-11-16	47	47	45	46	918,832	727.72
2007-11-15	48	48	46	47	764,426	743.54
2007-11-14	49	51	47	48	1,568,365	759.36
2007-11-13	47	49	46	47	807,424	743.54
2007-11-12	49	50	46	49	1,647,421	775.18
2007-11-09	47	55	47	52	6,181,480	822.64
2007-11-08	48	49	45	47	1,739,400	743.54
2007-11-07	53	53	49	50	1,885,376	791
2007-11-06	53	54	52	53	821,746	838.46
2007-11-05	54	57	52	54	2,048,303	854.28
2007-11-02	56	57	52	54	5,044,909	854.28
2007-11-01	58	68	55	58	24,548,279	917.56
2007-10-31	46	49	45	48	1,621,898	759.36
2007-10-30	46	46	44	46	528,415	727.72
2007-10-29	44	47	43	47	594,599	743.54
2007-10-26	44	44	43	44	127,131	696.08
2007-10-25	43	44	43	44	116,716	696.08
2007-10-24	43	44	43	44	126,647	696.08
2007-10-23	43	44	42	44	99,080	696.08
2007-10-22	43	44	42	44	333,287	696.08
2007-10-19	45	45	43	45	245,891	711.90
2007-10-18	44	45	43	45	270,729	711.90
2007-10-17	44	45	43	44	338,686	696.08
2007-10-16	45	45	44	45	234,530	711.90
2007-10-15	45	46	44	45	643,379	711.90
2007-10-12	46	48	45	45	507,123	711.90
2007-10-11	45	46	44	46	329,772	727.72
2007-10-10	45	46	44	45	401,033	711.90
2007-10-09	45	46	43	44	752,793	696.08
2007-10-05	43	45	42	44	528,768	696.08
2007-10-04	42	44	41	43	610,725	680.26
2007-10-03	41	42	40	42	425,538	664.44
2007-10-02	41	42	40	41	794,471	648.62
2007-10-01	43	45	39	40	1,661,975	632.80
2007-09-28	45	48	35	35	1,630,893	553.70
2007-09-27	42	45	42	44	692,742	696.08
2007-09-26	42	43	42	42	153,620	664.44
2007-09-25	42	43	41	43	218,525	680.26
2007-09-21	43	43	42	43	142,954	680.26
2007-09-20	43	43	42	43	106,976	680.26
2007-09-19	42	43	42	42	193,557	664.44
2007-09-18	42	43	41	43	195,329	680.26
2007-09-14	43	43	41	43	214,899	680.26
2007-09-13	44	44	42	43	300,694	680.26
2007-09-12	46	46	43	44	770,328	696.08
2007-09-11	42	50	42	46	2,557,128	727.72
2007-09-10	42	43	41	42	232,052	664.44
2007-09-07	44	45	42	43	299,737	680.26
2007-09-06	44	45	43	43	642,231	680.26
2007-09-05	46	46	44	45	406,653	711.90
2007-09-04	46	46	45	45	228,134	711.90
2007-09-03	46	47	45	46	253,264	727.72
2007-08-31	47	47	45	46	189,246	727.72
2007-08-30	47	47	45	46	269,279	727.72
2007-08-29	46	47	45	47	612,840	743.54
2007-08-28	47	48	46	48	275,393	759.36
2007-08-27	48	48	47	48	471,316	759.36
2007-08-24	47	49	46	47	565,924	743.54
2007-08-23	48	48	46	47	746,165	743.54
2007-08-22	49	49	46	48	399,502	759.36
2007-08-21	50	50	48	49	375,752	775.18
2007-08-20	50	51	49	50	323,930	791
2007-08-17	50	51	49	50	376,467	791
2007-08-16	51	52	49	51	546,606	806.82
2007-08-15	53	54	51	52	526,371	822.64
2007-08-14	55	55	53	53	132,660	838.46
2007-08-13	55	56	53	55	666,917	870.10
2007-08-10	54	55	54	55	913,131	870.10
2007-08-09	53	55	53	55	566,881	870.10
2007-08-08	52	54	52	53	168,144	838.46
2007-08-07	53	54	52	53	278,807	838.46
2007-08-06	53	54	53	54	73,829	854.28
2007-08-03	54	55	53	54	140,114	854.28
2007-08-02	54	54	53	54	254,493	854.28
2007-08-01	55	55	53	54	513,045	854.28
2007-07-31	54	55	53	55	219,674	870.10
2007-07-30	54	54	53	54	111,801	854.28
2007-07-27	54	55	54	55	405,636	870.10
2007-07-26	55	56	54	55	192,781	870.10
2007-07-25	54	56	54	55	580,609	870.10
2007-07-24	55	56	54	56	320,727	885.92
2007-07-23	54	56	54	56	234,460	885.92
2007-07-20	55	56	54	56	170,018	885.92
2007-07-19	55	56	54	56	287,590	885.92
2007-07-18	56	57	55	56	875,995	885.92
2007-07-17	56	57	55	56	395,533	885.92
2007-07-13	57	58	56	57	388,392	901.74
2007-07-12	57	58	56	57	272,844	901.74
2007-07-11	57	58	57	57	610,644	901.74
2007-07-10	60	60	58	59	2,078,016	933.38
2007-07-09	61	62	60	61	335,382	965.02
2007-07-06	59	61	59	61	631,705	965.02
2007-07-05	60	61	59	60	1,208,165	949.20
2007-07-04	58	64	57	62	2,738,517	980.84
2007-07-03	57	58	56	58	656,573	917.56
2007-07-02	57	57	56	57	276,430	901.74
2007-06-29	54	58	54	57	1,757,490	901.74
2007-06-28	55	55	53	55	426,002	870.10
2007-06-27	55	55	54	55	244,995	870.10
2007-06-26	54	56	53	55	917,764	870.10
2007-06-25	54	55	53	55	533,985	870.10
2007-06-22	54	55	54	55	283,340	870.10
2007-06-21	56	57	54	55	928,018	870.10
2007-06-20	57	59	55	57	1,821,176	901.74
2007-06-19	55	57	54	57	3,182,316	901.74
2007-06-18	53	54	52	54	616,355	854.28
2007-06-15	53	53	52	53	351,458	838.46
2007-06-14	51	53	51	53	360,805	838.46
2007-06-13	51	52	51	52	138,009	822.64
2007-06-12	52	53	51	52	490,020	822.64
2007-06-11	52	53	51	53	441,009	838.46
2007-06-08	52	53	51	53	152,281	838.46
2007-06-07	52	53	51	53	357,430	838.46
2007-06-06	52	53	51	53	365,458	838.46
2007-06-05	53	53	51	53	1,059,923	838.46
2007-06-04	53	54	52	53	378,481	838.46
2007-06-01	53	54	52	54	658,840	854.28
2007-05-31	52	54	52	53	916,525	838.46
2007-05-30	53	53	52	53	181,037	838.46
2007-05-29	52	53	52	53	210,971	838.46
2007-05-28	52	53	51	52	560,132	822.64
2007-05-25	53	54	52	53	503,618	838.46
2007-05-24	53	54	52	52	388,725	822.64
2007-05-23	53	54	52	53	464,900	838.46
2007-05-22	53	53	51	53	338,485	838.46
2007-05-21	53	54	52	53	626,578	838.46
2007-05-18	53	54	51	53	891,275	838.46
2007-05-17	52	54	50	54	1,128,272	854.28
2007-05-16	53	54	52	53	636,167	838.46
2007-05-15	53	54	52	54	1,072,180	854.28
2007-05-14	60	61	54	55	2,412,985	870.10
2007-05-11	60	68	59	60	7,751,185	949.20
2007-05-10	58	59	58	59	288,779	933.38
2007-05-09	57	58	56	58	427,281	917.56
2007-05-08	60	60	56	58	659,313	917.56
2007-05-07	59	61	58	60	1,126,590	949.20
2007-05-02	52	60	51	57	1,918,110	901.74
2007-05-01	52	53	51	52	264,062	822.64
2007-04-27	52	53	51	53	179,647	838.46
2007-04-26	52	53	52	53	370,242	838.46
2007-04-25	54	54	51	54	649,341	854.28
2007-04-24	55	56	54	55	620,293	870.10
2007-04-23	56	57	55	56	340,993	885.92
2007-04-20	56	57	56	56	194,755	885.92
2007-04-19	56	57	55	57	284,206	901.74
2007-04-18	56	57	55	56	299,103	885.92
2007-04-17	57	57	56	57	273,942	901.74
2007-04-16	58	59	56	58	507,304	917.56
2007-04-13	59	60	57	59	718,074	933.38
2007-04-12	60	60	59	60	374,221	949.20
2007-04-11	61	62	59	60	614,230	949.20
2007-04-10	60	62	58	61	702,180	965.02
2007-04-09	61	61	58	60	718,436	949.20
2007-04-06	62	63	60	60	665,940	949.20
2007-04-05	61	64	60	62	1,494,949	980.84
2007-04-04	58	62	56	60	1,548,563	949.20
2007-04-03	60	61	57	59	1,513,572	933.38
2007-04-02	64	64	60	61	863,415	965.02
2007-03-30	65	66	62	64	1,091,448	1,012.48
2007-03-29	67	67	64	66	1,036,616	1,044.12
2007-03-28	67	70	66	68	2,258,458	1,075.76
2007-03-27	66	68	64	66	2,043,156	1,044.12
2007-03-26	73	73	69	70	1,946,493	1,107.40
2007-03-23	74	76	70	72	3,831,557	1,139.04
2007-03-22	79	79	70	72	5,871,731	1,139.04
2007-03-20	95	97	77	80	18,880,780	1,265.60
2007-03-19	75	75	75	75	1,853,175	1,186.50
2007-03-16	45	46	45	46	101,275	727.72
2007-03-15	45	46	45	45	143,931	711.90
2007-03-14	46	46	45	46	394,486	727.72
2007-03-13	47	47	45	47	308,500	743.54
2007-03-12	48	48	45	46	597,963	727.72
2007-03-09	48	48	46	47	833,360	743.54
2007-03-08	45	48	45	47	1,308,896	743.54
2007-03-07	43	48	43	44	1,736,217	696.08
2007-03-06	41	43	41	43	466,995	680.26
2007-03-05	43	44	41	42	892,040	664.44
2007-03-02	43	44	43	44	271,525	696.08
2007-03-01	44	45	43	44	524,235	696.08
2007-02-28	44	44	41	44	955,485	696.08
2007-02-27	46	46	44	45	1,025,828	711.90
2007-02-26	46	47	45	46	533,915	727.72
2007-02-23	46	47	45	46	412,082	727.72
2007-02-22	47	47	45	46	666,797	727.72
2007-02-21	47	47	46	46	355,577	727.72
2007-02-20	47	47	46	47	349,917	743.54
2007-02-19	47	48	46	47	467,015	743.54
2007-02-16	47	47	46	47	457,699	743.54
2007-02-15	47	48	46	47	792,598	743.54
2007-02-14	47	47	46	47	621,814	743.54
2007-02-13	47	48	45	47	810,939	743.54
2007-02-09	47	48	43	46	2,028,521	727.72
2007-02-08	49	50	47	48	1,564,940	759.36
2007-02-07	49	51	49	49	3,025,704	775.18
2007-02-06	57	57	48	49	9,469,816	775.18
2007-02-05	56	59	55	58	1,423,568	917.56
2007-02-02	60	61	59	61	394,697	965.02
2007-02-01	60	61	59	59	651,779	933.38
2007-01-31	60	60	59	59	241,339	933.38
2007-01-30	60	61	59	60	298,539	949.20
2007-01-29	61	61	59	61	288,587	965.02
2007-01-26	60	61	59	61	586,008	965.02
2007-01-25	64	64	60	61	1,106,768	965.02
2007-01-24	63	65	62	64	769,140	1,012.48
2007-01-23	68	68	62	63	1,806,581	996.66
2007-01-22	65	69	62	68	3,933,457	1,075.76
2007-01-19	57	63	56	62	3,118,630	980.84
2007-01-18	56	57	56	57	624,191	901.74
2007-01-17	56	57	55	57	492,014	901.74
2007-01-16	57	57	56	56	406,603	885.92
2007-01-15	57	57	56	56	240,483	885.92
2007-01-12	57	57	56	57	156,149	901.74
2007-01-11	57	58	56	56	716,905	885.92
2007-01-10	57	58	56	57	404,064	901.74
2007-01-09	57	58	56	58	349,624	917.56
2007-01-05	59	60	57	58	652,142	917.56
2007-01-04	58	59	57	59	156,703	933.38

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31