7638 (株)NEW ART HOLDINGS の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 21 | 22 | 20 | 20 | 549,829 | 316.40 |
| 2008-12-29 | 20 | 21 | 20 | 21 | 157,478 | 332.22 |
| 2008-12-26 | 21 | 21 | 20 | 21 | 51,519 | 332.22 |
| 2008-12-25 | 20 | 21 | 20 | 21 | 75,138 | 332.22 |
| 2008-12-24 | 20 | 21 | 20 | 20 | 100,842 | 316.40 |
| 2008-12-22 | 20 | 21 | 20 | 21 | 122,074 | 332.22 |
| 2008-12-19 | 20 | 21 | 20 | 21 | 64,613 | 332.22 |
| 2008-12-18 | 20 | 21 | 20 | 20 | 111,317 | 316.40 |
| 2008-12-17 | 21 | 21 | 20 | 21 | 78,009 | 332.22 |
| 2008-12-16 | 20 | 21 | 20 | 21 | 120,221 | 332.22 |
| 2008-12-15 | 21 | 21 | 20 | 21 | 130,535 | 332.22 |
| 2008-12-12 | 20 | 21 | 20 | 21 | 90,478 | 332.22 |
| 2008-12-11 | 20 | 21 | 20 | 21 | 58,831 | 332.22 |
| 2008-12-10 | 20 | 21 | 20 | 21 | 85,875 | 332.22 |
| 2008-12-09 | 20 | 21 | 20 | 21 | 101,970 | 332.22 |
| 2008-12-08 | 21 | 21 | 20 | 21 | 18,523 | 332.22 |
| 2008-12-05 | 20 | 21 | 20 | 21 | 73,819 | 332.22 |
| 2008-12-04 | 21 | 21 | 20 | 21 | 54,883 | 332.22 |
| 2008-12-03 | 21 | 21 | 20 | 21 | 91,193 | 332.22 |
| 2008-12-02 | 20 | 21 | 20 | 21 | 90,166 | 332.22 |
| 2008-12-01 | 21 | 22 | 20 | 21 | 58,580 | 332.22 |
| 2008-11-28 | 21 | 22 | 20 | 22 | 263,679 | 348.04 |
| 2008-11-27 | 22 | 22 | 21 | 22 | 49,293 | 348.04 |
| 2008-11-26 | 22 | 22 | 21 | 22 | 113,090 | 348.04 |
| 2008-11-25 | 22 | 22 | 21 | 21 | 40,883 | 332.22 |
| 2008-11-21 | 21 | 22 | 20 | 21 | 134,937 | 332.22 |
| 2008-11-20 | 22 | 22 | 21 | 22 | 383,628 | 348.04 |
| 2008-11-19 | 22 | 22 | 21 | 22 | 119,073 | 348.04 |
| 2008-11-18 | 22 | 22 | 21 | 22 | 130,011 | 348.04 |
| 2008-11-17 | 22 | 23 | 21 | 22 | 158,425 | 348.04 |
| 2008-11-14 | 23 | 23 | 21 | 22 | 138,925 | 348.04 |
| 2008-11-13 | 22 | 22 | 21 | 21 | 151,636 | 332.22 |
| 2008-11-12 | 23 | 23 | 21 | 22 | 208,816 | 348.04 |
| 2008-11-11 | 23 | 24 | 21 | 22 | 509,621 | 348.04 |
| 2008-11-10 | 22 | 23 | 21 | 22 | 267,003 | 348.04 |
| 2008-11-07 | 22 | 22 | 21 | 22 | 93,359 | 348.04 |
| 2008-11-06 | 21 | 23 | 21 | 22 | 435,550 | 348.04 |
| 2008-11-05 | 21 | 24 | 21 | 22 | 801,270 | 348.04 |
| 2008-11-04 | 21 | 21 | 20 | 21 | 115,346 | 332.22 |
| 2008-10-31 | 21 | 21 | 19 | 20 | 338,162 | 316.40 |
| 2008-10-30 | 20 | 20 | 19 | 20 | 166,825 | 316.40 |
| 2008-10-29 | 19 | 21 | 19 | 19 | 362,759 | 300.58 |
| 2008-10-28 | 19 | 20 | 18 | 19 | 252,146 | 300.58 |
| 2008-10-27 | 19 | 20 | 18 | 20 | 276,350 | 316.40 |
| 2008-10-24 | 20 | 21 | 19 | 20 | 272,270 | 316.40 |
| 2008-10-23 | 22 | 22 | 20 | 21 | 298,317 | 332.22 |
| 2008-10-22 | 21 | 22 | 21 | 22 | 147,275 | 348.04 |
| 2008-10-21 | 21 | 22 | 20 | 22 | 218,213 | 348.04 |
| 2008-10-20 | 21 | 21 | 20 | 21 | 169,393 | 332.22 |
| 2008-10-17 | 20 | 21 | 20 | 21 | 145,079 | 332.22 |
| 2008-10-16 | 20 | 21 | 19 | 21 | 200,285 | 332.22 |
| 2008-10-15 | 22 | 22 | 20 | 22 | 248,550 | 348.04 |
| 2008-10-14 | 22 | 23 | 21 | 22 | 690,798 | 348.04 |
| 2008-10-10 | 19 | 20 | 18 | 19 | 509,399 | 300.58 |
| 2008-10-09 | 18 | 21 | 17 | 20 | 619,034 | 316.40 |
| 2008-10-08 | 17 | 19 | 16 | 18 | 602,546 | 284.76 |
| 2008-10-07 | 18 | 21 | 17 | 19 | 1,470,826 | 300.58 |
| 2008-10-06 | 25 | 26 | 13 | 23 | 891,980 | 363.86 |
| 2008-10-03 | 26 | 27 | 25 | 26 | 344,457 | 411.32 |
| 2008-10-02 | 27 | 28 | 26 | 26 | 222,595 | 411.32 |
| 2008-10-01 | 27 | 28 | 27 | 28 | 125,942 | 442.96 |
| 2008-09-30 | 28 | 28 | 27 | 28 | 192,408 | 442.96 |
| 2008-09-29 | 30 | 30 | 28 | 28 | 280,963 | 442.96 |
| 2008-09-26 | 29 | 30 | 29 | 30 | 111,982 | 474.60 |
| 2008-09-25 | 28 | 32 | 27 | 29 | 1,331,810 | 458.78 |
| 2008-09-24 | 28 | 28 | 27 | 28 | 151,747 | 442.96 |
| 2008-09-22 | 27 | 28 | 27 | 28 | 355,567 | 442.96 |
| 2008-09-19 | 26 | 27 | 26 | 27 | 68,672 | 427.14 |
| 2008-09-18 | 27 | 27 | 25 | 27 | 265,542 | 427.14 |
| 2008-09-17 | 26 | 27 | 26 | 27 | 94,225 | 427.14 |
| 2008-09-16 | 25 | 27 | 25 | 27 | 268,201 | 427.14 |
| 2008-09-12 | 27 | 29 | 26 | 27 | 598,940 | 427.14 |
| 2008-09-11 | 26 | 30 | 26 | 28 | 798,208 | 442.96 |
| 2008-09-10 | 25 | 27 | 25 | 26 | 408,960 | 411.32 |
| 2008-09-09 | 26 | 27 | 25 | 27 | 114,661 | 427.14 |
| 2008-09-08 | 25 | 27 | 24 | 26 | 755,008 | 411.32 |
| 2008-09-05 | 26 | 26 | 24 | 25 | 662,899 | 395.50 |
| 2008-09-04 | 27 | 28 | 26 | 27 | 141,484 | 427.14 |
| 2008-09-03 | 28 | 29 | 26 | 28 | 443,920 | 442.96 |
| 2008-09-02 | 28 | 29 | 28 | 29 | 72,308 | 458.78 |
| 2008-09-01 | 29 | 29 | 28 | 29 | 218,284 | 458.78 |
| 2008-08-29 | 29 | 30 | 29 | 30 | 79,499 | 474.60 |
| 2008-08-28 | 29 | 30 | 29 | 30 | 42,192 | 474.60 |
| 2008-08-27 | 29 | 30 | 29 | 30 | 108,437 | 474.60 |
| 2008-08-26 | 29 | 30 | 28 | 30 | 178,740 | 474.60 |
| 2008-08-25 | 30 | 30 | 28 | 28 | 100,953 | 442.96 |
| 2008-08-22 | 29 | 30 | 28 | 30 | 392,753 | 474.60 |
| 2008-08-21 | 30 | 31 | 29 | 30 | 184,482 | 474.60 |
| 2008-08-20 | 30 | 31 | 30 | 31 | 156,169 | 490.42 |
| 2008-08-19 | 30 | 31 | 30 | 30 | 112,677 | 474.60 |
| 2008-08-18 | 32 | 32 | 30 | 32 | 390,860 | 506.24 |
| 2008-08-15 | 34 | 35 | 28 | 32 | 879,037 | 506.24 |
| 2008-08-14 | 35 | 35 | 34 | 35 | 225,707 | 553.70 |
| 2008-08-13 | 36 | 36 | 35 | 36 | 76,971 | 569.52 |
| 2008-08-12 | 36 | 37 | 34 | 36 | 459,854 | 569.52 |
| 2008-08-11 | 37 | 37 | 36 | 36 | 156,159 | 569.52 |
| 2008-08-08 | 37 | 38 | 36 | 38 | 130,142 | 601.16 |
| 2008-08-07 | 37 | 38 | 36 | 38 | 164,035 | 601.16 |
| 2008-08-06 | 37 | 37 | 36 | 37 | 229,937 | 585.34 |
| 2008-08-05 | 36 | 37 | 36 | 37 | 140,829 | 585.34 |
| 2008-08-04 | 37 | 37 | 36 | 37 | 66,758 | 585.34 |
| 2008-08-01 | 36 | 38 | 36 | 37 | 191,794 | 585.34 |
| 2008-07-31 | 37 | 38 | 37 | 38 | 36,975 | 601.16 |
| 2008-07-30 | 37 | 38 | 36 | 38 | 162,635 | 601.16 |
| 2008-07-29 | 37 | 38 | 36 | 37 | 155,685 | 585.34 |
| 2008-07-28 | 37 | 38 | 36 | 38 | 328,131 | 601.16 |
| 2008-07-25 | 37 | 38 | 36 | 37 | 108,165 | 585.34 |
| 2008-07-24 | 36 | 38 | 36 | 38 | 193,879 | 601.16 |
| 2008-07-23 | 36 | 37 | 36 | 36 | 148,292 | 569.52 |
| 2008-07-22 | 37 | 37 | 36 | 37 | 69,498 | 585.34 |
| 2008-07-18 | 36 | 37 | 36 | 37 | 95,071 | 585.34 |
| 2008-07-17 | 37 | 37 | 36 | 36 | 83,609 | 569.52 |
| 2008-07-16 | 36 | 37 | 36 | 37 | 185,589 | 585.34 |
| 2008-07-15 | 37 | 38 | 36 | 38 | 93,671 | 601.16 |
| 2008-07-14 | 37 | 38 | 37 | 38 | 76,286 | 601.16 |
| 2008-07-11 | 38 | 38 | 36 | 38 | 70,455 | 601.16 |
| 2008-07-10 | 38 | 38 | 37 | 38 | 151,787 | 601.16 |
| 2008-07-09 | 38 | 38 | 37 | 38 | 51,791 | 601.16 |
| 2008-07-08 | 37 | 38 | 37 | 38 | 178,146 | 601.16 |
| 2008-07-07 | 37 | 38 | 36 | 38 | 447,667 | 601.16 |
| 2008-07-04 | 38 | 38 | 36 | 38 | 507,495 | 601.16 |
| 2008-07-03 | 38 | 39 | 37 | 38 | 218,102 | 601.16 |
| 2008-07-02 | 39 | 40 | 37 | 39 | 628,260 | 616.98 |
| 2008-07-01 | 39 | 40 | 39 | 40 | 200,396 | 632.80 |
| 2008-06-30 | 39 | 39 | 38 | 39 | 164,347 | 616.98 |
| 2008-06-27 | 39 | 40 | 38 | 39 | 572,169 | 616.98 |
| 2008-06-26 | 40 | 40 | 39 | 39 | 74,292 | 616.98 |
| 2008-06-25 | 40 | 41 | 40 | 40 | 306,878 | 632.80 |
| 2008-06-24 | 40 | 41 | 39 | 40 | 121,218 | 632.80 |
| 2008-06-23 | 40 | 40 | 39 | 40 | 64,522 | 632.80 |
| 2008-06-20 | 40 | 41 | 39 | 41 | 236,273 | 648.62 |
| 2008-06-19 | 40 | 41 | 39 | 41 | 153,902 | 648.62 |
| 2008-06-18 | 41 | 41 | 39 | 40 | 307,744 | 632.80 |
| 2008-06-17 | 40 | 41 | 39 | 41 | 169,555 | 648.62 |
| 2008-06-16 | 40 | 40 | 39 | 40 | 48,860 | 632.80 |
| 2008-06-13 | 38 | 41 | 38 | 40 | 959,392 | 632.80 |
| 2008-06-12 | 39 | 40 | 39 | 39 | 198,442 | 616.98 |
| 2008-06-11 | 39 | 40 | 39 | 40 | 96,239 | 632.80 |
| 2008-06-10 | 40 | 41 | 39 | 40 | 292,495 | 632.80 |
| 2008-06-09 | 40 | 41 | 39 | 39 | 265,935 | 616.98 |
| 2008-06-06 | 40 | 41 | 40 | 41 | 103,199 | 648.62 |
| 2008-06-05 | 40 | 41 | 40 | 40 | 368,298 | 632.80 |
| 2008-06-04 | 40 | 41 | 40 | 41 | 279,563 | 648.62 |
| 2008-06-03 | 41 | 41 | 40 | 41 | 299,546 | 648.62 |
| 2008-06-02 | 40 | 41 | 40 | 41 | 131,552 | 648.62 |
| 2008-05-30 | 41 | 41 | 40 | 40 | 224,075 | 632.80 |
| 2008-05-29 | 40 | 41 | 39 | 41 | 545,568 | 648.62 |
| 2008-05-28 | 41 | 41 | 40 | 41 | 576,973 | 648.62 |
| 2008-05-27 | 41 | 41 | 40 | 41 | 119,335 | 648.62 |
| 2008-05-26 | 41 | 41 | 40 | 41 | 142,702 | 648.62 |
| 2008-05-23 | 41 | 41 | 40 | 40 | 351,810 | 632.80 |
| 2008-05-22 | 41 | 42 | 40 | 42 | 435,993 | 664.44 |
| 2008-05-21 | 41 | 42 | 40 | 42 | 518,494 | 664.44 |
| 2008-05-20 | 42 | 42 | 40 | 41 | 828,998 | 648.62 |
| 2008-05-19 | 42 | 42 | 41 | 42 | 488,922 | 664.44 |
| 2008-05-16 | 42 | 42 | 41 | 42 | 289,061 | 664.44 |
| 2008-05-15 | 42 | 42 | 41 | 42 | 275,524 | 664.44 |
| 2008-05-14 | 42 | 42 | 41 | 42 | 631,473 | 664.44 |
| 2008-05-13 | 43 | 43 | 41 | 42 | 1,344,411 | 664.44 |
| 2008-05-12 | 43 | 45 | 42 | 43 | 1,512,061 | 680.26 |
| 2008-05-09 | 46 | 48 | 45 | 47 | 781,700 | 743.54 |
| 2008-05-08 | 44 | 47 | 44 | 47 | 961,377 | 743.54 |
| 2008-05-07 | 45 | 45 | 43 | 45 | 494,945 | 711.90 |
| 2008-05-02 | 44 | 45 | 43 | 45 | 678,551 | 711.90 |
| 2008-05-01 | 46 | 46 | 44 | 45 | 473,885 | 711.90 |
| 2008-04-30 | 44 | 47 | 43 | 46 | 945,392 | 727.72 |
| 2008-04-28 | 44 | 45 | 43 | 44 | 901,729 | 696.08 |
| 2008-04-25 | 43 | 44 | 43 | 44 | 383,276 | 696.08 |
| 2008-04-24 | 43 | 44 | 43 | 43 | 203,075 | 680.26 |
| 2008-04-23 | 42 | 43 | 42 | 43 | 90,257 | 680.26 |
| 2008-04-22 | 43 | 44 | 42 | 42 | 261,775 | 664.44 |
| 2008-04-21 | 44 | 44 | 43 | 44 | 408,023 | 696.08 |
| 2008-04-18 | 43 | 44 | 42 | 44 | 232,304 | 696.08 |
| 2008-04-17 | 43 | 44 | 42 | 43 | 388,332 | 680.26 |
| 2008-04-16 | 43 | 43 | 42 | 43 | 215,494 | 680.26 |
| 2008-04-15 | 42 | 43 | 41 | 43 | 164,176 | 680.26 |
| 2008-04-14 | 41 | 43 | 41 | 42 | 198,220 | 664.44 |
| 2008-04-11 | 42 | 42 | 41 | 42 | 63,676 | 664.44 |
| 2008-04-10 | 42 | 43 | 41 | 42 | 191,794 | 664.44 |
| 2008-04-09 | 42 | 43 | 42 | 43 | 204,696 | 680.26 |
| 2008-04-08 | 42 | 44 | 42 | 43 | 512,189 | 680.26 |
| 2008-04-07 | 42 | 44 | 41 | 44 | 1,024,348 | 696.08 |
| 2008-04-04 | 41 | 42 | 41 | 42 | 77,072 | 664.44 |
| 2008-04-03 | 41 | 42 | 40 | 42 | 344,951 | 664.44 |
| 2008-04-02 | 42 | 42 | 41 | 42 | 173,140 | 664.44 |
| 2008-04-01 | 40 | 42 | 40 | 42 | 134,221 | 664.44 |
| 2008-03-31 | 41 | 42 | 40 | 41 | 588,939 | 648.62 |
| 2008-03-28 | 41 | 42 | 41 | 41 | 351,508 | 648.62 |
| 2008-03-27 | 42 | 43 | 41 | 42 | 666,686 | 664.44 |
| 2008-03-26 | 43 | 44 | 42 | 43 | 263,054 | 680.26 |
| 2008-03-25 | 44 | 45 | 43 | 44 | 704,507 | 696.08 |
| 2008-03-24 | 43 | 44 | 42 | 44 | 253,818 | 696.08 |
| 2008-03-21 | 43 | 43 | 41 | 43 | 520,690 | 680.26 |
| 2008-03-19 | 43 | 46 | 41 | 43 | 2,245,213 | 680.26 |
| 2008-03-18 | 41 | 43 | 41 | 43 | 423,544 | 680.26 |
| 2008-03-17 | 41 | 42 | 40 | 42 | 537,752 | 664.44 |
| 2008-03-14 | 42 | 43 | 41 | 42 | 224,246 | 664.44 |
| 2008-03-13 | 42 | 43 | 41 | 42 | 225,949 | 664.44 |
| 2008-03-12 | 42 | 43 | 42 | 42 | 300,150 | 664.44 |
| 2008-03-11 | 40 | 42 | 40 | 42 | 383,497 | 664.44 |
| 2008-03-10 | 42 | 43 | 40 | 40 | 549,708 | 632.80 |
| 2008-03-07 | 43 | 44 | 42 | 42 | 271,666 | 664.44 |
| 2008-03-06 | 43 | 45 | 43 | 44 | 416,030 | 696.08 |
| 2008-03-05 | 42 | 44 | 42 | 44 | 337,357 | 696.08 |
| 2008-03-04 | 43 | 44 | 42 | 43 | 355,678 | 680.26 |
| 2008-03-03 | 43 | 44 | 42 | 44 | 426,636 | 696.08 |
| 2008-02-29 | 44 | 45 | 43 | 44 | 635,815 | 696.08 |
| 2008-02-28 | 44 | 45 | 43 | 45 | 424,944 | 711.90 |
| 2008-02-27 | 44 | 45 | 42 | 44 | 1,230,142 | 696.08 |
| 2008-02-26 | 46 | 46 | 43 | 44 | 986,366 | 696.08 |
| 2008-02-25 | 45 | 47 | 44 | 46 | 901,055 | 727.72 |
| 2008-02-22 | 43 | 46 | 42 | 45 | 1,677,738 | 711.90 |
| 2008-02-21 | 42 | 50 | 41 | 43 | 7,566,482 | 680.26 |
| 2008-02-20 | 40 | 42 | 40 | 42 | 701,012 | 664.44 |
| 2008-02-19 | 41 | 42 | 40 | 41 | 533,794 | 648.62 |
| 2008-02-18 | 41 | 42 | 40 | 41 | 394,063 | 648.62 |
| 2008-02-15 | 40 | 41 | 39 | 41 | 358,599 | 648.62 |
| 2008-02-14 | 40 | 41 | 39 | 41 | 366,959 | 648.62 |
| 2008-02-13 | 41 | 41 | 39 | 40 | 418,337 | 632.80 |
| 2008-02-12 | 42 | 43 | 40 | 41 | 682,811 | 648.62 |
| 2008-02-08 | 41 | 43 | 41 | 43 | 294,550 | 680.26 |
| 2008-02-07 | 41 | 42 | 40 | 42 | 245,650 | 664.44 |
| 2008-02-06 | 41 | 42 | 40 | 42 | 409,483 | 664.44 |
| 2008-02-05 | 43 | 43 | 41 | 42 | 958,033 | 664.44 |
| 2008-02-04 | 43 | 49 | 41 | 43 | 6,329,581 | 680.26 |
| 2008-02-01 | 40 | 41 | 39 | 40 | 317,102 | 632.80 |
| 2008-01-31 | 40 | 40 | 39 | 40 | 101,467 | 632.80 |
| 2008-01-30 | 41 | 41 | 39 | 40 | 322,309 | 632.80 |
| 2008-01-29 | 38 | 42 | 38 | 41 | 1,318,102 | 648.62 |
| 2008-01-28 | 39 | 39 | 37 | 38 | 228,457 | 601.16 |
| 2008-01-25 | 38 | 39 | 38 | 39 | 554,603 | 616.98 |
| 2008-01-24 | 37 | 38 | 36 | 38 | 294,238 | 601.16 |
| 2008-01-23 | 36 | 38 | 36 | 37 | 538,256 | 585.34 |
| 2008-01-22 | 37 | 38 | 36 | 37 | 487,532 | 585.34 |
| 2008-01-21 | 38 | 39 | 37 | 39 | 183,142 | 616.98 |
| 2008-01-18 | 38 | 39 | 37 | 39 | 180,412 | 616.98 |
| 2008-01-17 | 38 | 39 | 37 | 39 | 339,875 | 616.98 |
| 2008-01-16 | 37 | 40 | 37 | 38 | 603,292 | 601.16 |
| 2008-01-15 | 42 | 42 | 38 | 40 | 790,281 | 632.80 |
| 2008-01-11 | 43 | 44 | 41 | 42 | 584,608 | 664.44 |
| 2008-01-10 | 43 | 44 | 42 | 44 | 241,772 | 696.08 |
| 2008-01-09 | 42 | 43 | 42 | 43 | 136,065 | 680.26 |
| 2008-01-08 | 43 | 43 | 42 | 42 | 160,429 | 664.44 |
| 2008-01-07 | 43 | 44 | 42 | 43 | 272,935 | 680.26 |
| 2008-01-04 | 44 | 44 | 43 | 44 | 386,650 | 696.08 |
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
