1. HOME >
  2. 株価時系列 >
  3. 7638 >
  4. 2010年

7638 (株)NEW ART HOLDINGS の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3021222122104,146348.04
2010-12-2920222021108,679332.22
2010-12-2821222021124,401332.22
2010-12-272122212190,045332.22
2010-12-2421222021215,886332.22
2010-12-2221222121195,460332.22
2010-12-2121222121424,481332.22
2010-12-202122212130,710332.22
2010-12-1721222121111,418332.22
2010-12-162222212177,082332.22
2010-12-152122212224,576348.04
2010-12-1421222122118,479348.04
2010-12-132122212161,440332.22
2010-12-102121202171,512332.22
2010-12-0922222021378,955332.22
2010-12-082122212170,676332.22
2010-12-072122212192,744332.22
2010-12-062122212162,286332.22
2010-12-0322222122124,582348.04
2010-12-022122212255,437348.04
2010-12-012122212122,481332.22
2010-11-302222212144,610332.22
2010-11-292222212116,982332.22
2010-11-262122212237,771348.04
2010-11-2521222021142,178332.22
2010-11-2421222021127,483332.22
2010-11-2221222121145,099332.22
2010-11-1921222021406,693332.22
2010-11-1820212020138,119316.40
2010-11-1720212020157,216316.40
2010-11-162021202057,381316.40
2010-11-152121202054,249316.40
2010-11-122121202043,965316.40
2010-11-112021202051,992316.40
2010-11-1020212020147,799316.40
2010-11-0920201920205,039316.40
2010-11-0820211921762,059332.22
2010-11-0519201919113,382300.58
2010-11-0419201919163,582300.58
2010-11-021920191939,936300.58
2010-11-011920192071,200316.40
2010-10-2919201819505,139300.58
2010-10-281920191930,498300.58
2010-10-27192019206,728316.40
2010-10-261920191922,733300.58
2010-10-252020192045,526316.40
2010-10-2219201819273,106300.58
2010-10-2120201919417,944300.58
2010-10-202020192048,981316.40
2010-10-191920192050,038316.40
2010-10-182020191923,307300.58
2010-10-151920191940,772300.58
2010-10-141920192061,501316.40
2010-10-132020192029,693316.40
2010-10-1219201919143,025300.58
2010-10-082021202062,377316.40
2010-10-072020192046,523316.40
2010-10-062021192074,866316.40
2010-10-052021192079,600316.40
2010-10-042020192072,600316.40
2010-10-012021202022,723316.40
2010-09-302021192047,722316.40
2010-09-292021202073,355316.40
2010-09-2820211920241,500316.40
2010-09-2721212020149,702316.40
2010-09-242121202064,170316.40
2010-09-222121202140,228332.22
2010-09-212121202173,466332.22
2010-09-1720222021147,769332.22
2010-09-162121202172,086332.22
2010-09-1521222022557,000348.04
2010-09-1422222122216,360348.04
2010-09-13202320231,125,633363.86
2010-09-1020212020127,564316.40
2010-09-0920212020136,639316.40
2010-09-082020192041,407316.40
2010-09-072021192079,358316.40
2010-09-062021192058,529316.40
2010-09-032021192126,520332.22
2010-09-022021192040,641316.40
2010-09-012020192024,254316.40
2010-08-312021192065,409316.40
2010-08-3020212021309,547332.22
2010-08-271920192085,704316.40
2010-08-2620201920614316.40
2010-08-252020192097,186316.40
2010-08-2421211920117,633316.40
2010-08-231921192064,845316.40
2010-08-202021192086,983316.40
2010-08-192021192060,131316.40
2010-08-182021202074,484316.40
2010-08-172021192061,934316.40
2010-08-1620201920295,104316.40
2010-08-131920192058,086316.40
2010-08-121920191977,384300.58
2010-08-1119201920131,895316.40
2010-08-102020191951,469300.58
2010-08-092020192013,245316.40
2010-08-062020192022,743316.40
2010-08-052020192059,093316.40
2010-08-042020192042,283316.40
2010-08-032020191923,649300.58
2010-08-022021192066,003316.40
2010-07-302121202057,139316.40
2010-07-292021192178,653332.22
2010-07-282021192036,914316.40
2010-07-272021192087,436316.40
2010-07-262020191935,514300.58
2010-07-232020191924,606300.58
2010-07-222020192041,689316.40
2010-07-212020192064,552316.40
2010-07-202020192041,195316.40
2010-07-1620211920159,271316.40
2010-07-1520212021113,221332.22
2010-07-14212120218,038332.22
2010-07-132021202170,173332.22
2010-07-122021202053,856316.40
2010-07-092021202039,725316.40
2010-07-0820211920134,655316.40
2010-07-0721211920130,424316.40
2010-07-0620211920121,944316.40
2010-07-052021192052,718316.40
2010-07-0220201920127,564316.40
2010-07-0120212020122,679316.40
2010-06-3020211921391,132332.22
2010-06-2921212020346,462316.40
2010-06-2821222121100,943332.22
2010-06-252122212290,196348.04
2010-06-242222212152,023332.22
2010-06-232223212253,664348.04
2010-06-222222212274,403348.04
2010-06-212123212254,440348.04
2010-06-1822222122110,733348.04
2010-06-1723232122249,538348.04
2010-06-1622232223141,534363.86
2010-06-152223222353,554363.86
2010-06-142222212278,230348.04
2010-06-112222212226,188348.04
2010-06-102122212246,745348.04
2010-06-092323212252,375348.04
2010-06-0822232222102,474348.04
2010-06-0722232122164,156348.04
2010-06-042323222244,559348.04
2010-06-0322232122252,146348.04
2010-06-0221222121146,711332.22
2010-06-012122212158,690332.22
2010-05-312222212237,237348.04
2010-05-2822222122109,021348.04
2010-05-272122212151,418332.22
2010-05-262122202153,211332.22
2010-05-2522222021210,981332.22
2010-05-2421222022173,372348.04
2010-05-2121222021593,965332.22
2010-05-2021232122425,589348.04
2010-05-1922232121626,961332.22
2010-05-1823242223138,099363.86
2010-05-1723242224475,637379.68
2010-05-1424252324354,509379.68
2010-05-1326262424300,382379.68
2010-05-1225262425551,581395.50
2010-05-11282925251,814,216395.50
2010-05-10263025275,165,281427.14
2010-05-0723232223525,716363.86
2010-05-0624252324291,377379.68
2010-04-3024252324599,585379.68
2010-04-2824242323252,861363.86
2010-04-2723242323195,077363.86
2010-04-2623242223121,037363.86
2010-04-2323242223177,008363.86
2010-04-2223242223221,285363.86
2010-04-2123242223114,621363.86
2010-04-2023242223127,453363.86
2010-04-1923242323245,519363.86
2010-04-1624252324291,458379.68
2010-04-1524242323160,218363.86
2010-04-14242523241,094,259379.68
2010-04-13222521242,123,109379.68
2010-04-1221222022839,050348.04
2010-04-092021202084,082316.40
2010-04-082021202078,935316.40
2010-04-0720211920371,874316.40
2010-04-0620211920275,232316.40
2010-04-052021202047,903316.40
2010-04-0220212021120,110332.22
2010-04-0120211921212,885332.22
2010-03-3121211920298,287316.40
2010-03-3020212021158,344332.22
2010-03-2920211920448,382316.40
2010-03-2620211920630,416316.40
2010-03-25202119201,570,500316.40
2010-03-241920191950,270300.58
2010-03-231920192054,158316.40
2010-03-1919201919174,983300.58
2010-03-1820201919139,862300.58
2010-03-1719201820223,964316.40
2010-03-161919181998,818300.58
2010-03-1519191819109,897300.58
2010-03-121919181940,822300.58
2010-03-111819181824,868284.76
2010-03-101919181856,112284.76
2010-03-091819181825,704284.76
2010-03-0818191818100,218284.76
2010-03-051919181867,403284.76
2010-03-0419201819140,265300.58
2010-03-031919181971,593300.58
2010-03-021819181815,823284.76
2010-03-011919181947,551300.58
2010-02-2618191818107,419284.76
2010-02-251919181967,594300.58
2010-02-241919181842,353284.76
2010-02-231919181858,358284.76
2010-02-2219201818178,368284.76
2010-02-191920192065,398316.40
2010-02-181920191939,835300.58
2010-02-171920191985,130300.58
2010-02-161920181977,153300.58
2010-02-151919181831,576284.76
2010-02-121919181976,196300.58
2010-02-101919181954,762300.58
2010-02-0919201819207,104300.58
2010-02-081920191978,351300.58
2010-02-051920191988,645300.58
2010-02-0419201819110,854300.58
2010-02-0319201819100,087300.58
2010-02-0219201819499,206300.58
2010-02-0119201920225,113316.40
2010-01-291920191971,492300.58
2010-01-2819201919228,587300.58
2010-01-272020192092,765316.40
2010-01-261920191978,865300.58
2010-01-2519201919154,547300.58
2010-01-221920191983,760300.58
2010-01-211920192042,837316.40
2010-01-2019201920158,697316.40
2010-01-1920201920171,257316.40
2010-01-1820201920136,075316.40
2010-01-1520201920242,729316.40
2010-01-1420201920195,722316.40
2010-01-1320211921108,104332.22
2010-01-1220211921209,219332.22
2010-01-082020192051,066316.40
2010-01-072021191995,424300.58
2010-01-0619211920286,583316.40
2010-01-0520211920374,603316.40
2010-01-0421211919168,124300.58

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