7638 (株)NEW ART HOLDINGS の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 21 | 22 | 20 | 21 | 97,408 | 332.22 |
2011-12-29 | 21 | 21 | 20 | 21 | 19,500 | 332.22 |
2011-12-28 | 21 | 21 | 20 | 21 | 26,661 | 332.22 |
2011-12-27 | 21 | 22 | 20 | 21 | 213,419 | 332.22 |
2011-12-26 | 20 | 21 | 20 | 21 | 410,259 | 332.22 |
2011-12-22 | 20 | 21 | 20 | 20 | 44,791 | 316.40 |
2011-12-21 | 20 | 21 | 20 | 20 | 65,952 | 316.40 |
2011-12-20 | 21 | 21 | 20 | 21 | 38,224 | 332.22 |
2011-12-19 | 21 | 21 | 20 | 21 | 70,112 | 332.22 |
2011-12-16 | 20 | 22 | 20 | 21 | 122,085 | 332.22 |
2011-12-15 | 21 | 22 | 20 | 21 | 55,054 | 332.22 |
2011-12-14 | 21 | 22 | 20 | 21 | 103,240 | 332.22 |
2011-12-13 | 21 | 21 | 20 | 21 | 115,608 | 332.22 |
2011-12-12 | 21 | 22 | 21 | 21 | 99,523 | 332.22 |
2011-12-09 | 21 | 22 | 20 | 22 | 81,343 | 348.04 |
2011-12-08 | 21 | 22 | 20 | 21 | 239,546 | 332.22 |
2011-12-07 | 21 | 21 | 20 | 21 | 167,721 | 332.22 |
2011-12-06 | 21 | 21 | 20 | 20 | 107,853 | 316.40 |
2011-12-05 | 20 | 22 | 20 | 21 | 497,141 | 332.22 |
2011-12-02 | 20 | 21 | 20 | 20 | 60,735 | 316.40 |
2011-12-01 | 20 | 21 | 20 | 20 | 63,747 | 316.40 |
2011-11-30 | 21 | 21 | 20 | 21 | 81,504 | 332.22 |
2011-11-29 | 20 | 21 | 20 | 20 | 10,475 | 316.40 |
2011-11-28 | 20 | 21 | 20 | 20 | 61,803 | 316.40 |
2011-11-25 | 21 | 21 | 20 | 20 | 41,004 | 316.40 |
2011-11-24 | 20 | 21 | 19 | 21 | 86,671 | 332.22 |
2011-11-22 | 20 | 21 | 19 | 20 | 110,884 | 316.40 |
2011-11-21 | 21 | 21 | 20 | 20 | 89,008 | 316.40 |
2011-11-18 | 20 | 21 | 20 | 20 | 169,393 | 316.40 |
2011-11-17 | 20 | 21 | 20 | 20 | 333,247 | 316.40 |
2011-11-16 | 21 | 21 | 20 | 20 | 118,066 | 316.40 |
2011-11-15 | 21 | 21 | 20 | 20 | 41,376 | 316.40 |
2011-11-14 | 21 | 21 | 20 | 21 | 92,341 | 332.22 |
2011-11-11 | 21 | 22 | 20 | 21 | 66,245 | 332.22 |
2011-11-10 | 21 | 21 | 20 | 21 | 510,779 | 332.22 |
2011-11-09 | 22 | 22 | 21 | 21 | 73,265 | 332.22 |
2011-11-08 | 21 | 22 | 21 | 21 | 65,086 | 332.22 |
2011-11-07 | 22 | 22 | 21 | 22 | 55,769 | 348.04 |
2011-11-04 | 22 | 22 | 21 | 22 | 49,918 | 348.04 |
2011-11-02 | 22 | 22 | 21 | 22 | 44,187 | 348.04 |
2011-11-01 | 21 | 22 | 21 | 22 | 70,958 | 348.04 |
2011-10-31 | 22 | 22 | 21 | 21 | 65,892 | 332.22 |
2011-10-28 | 22 | 22 | 21 | 22 | 46,825 | 348.04 |
2011-10-27 | 22 | 22 | 21 | 22 | 282,322 | 348.04 |
2011-10-26 | 22 | 22 | 21 | 22 | 21,021 | 348.04 |
2011-10-25 | 23 | 23 | 21 | 22 | 36,914 | 348.04 |
2011-10-24 | 22 | 23 | 21 | 22 | 79,530 | 348.04 |
2011-10-21 | 22 | 23 | 21 | 22 | 142,662 | 348.04 |
2011-10-20 | 22 | 23 | 21 | 22 | 128,460 | 348.04 |
2011-10-19 | 22 | 23 | 22 | 22 | 45,254 | 348.04 |
2011-10-18 | 23 | 23 | 22 | 23 | 26,903 | 363.86 |
2011-10-17 | 22 | 23 | 21 | 23 | 484,551 | 363.86 |
2011-10-14 | 22 | 22 | 21 | 22 | 84,445 | 348.04 |
2011-10-13 | 21 | 22 | 21 | 22 | 43,743 | 348.04 |
2011-10-12 | 21 | 22 | 21 | 21 | 109,404 | 332.22 |
2011-10-11 | 21 | 22 | 21 | 22 | 63,485 | 348.04 |
2011-10-07 | 21 | 22 | 21 | 21 | 72,197 | 332.22 |
2011-10-06 | 21 | 22 | 20 | 21 | 288,003 | 332.22 |
2011-10-05 | 21 | 22 | 21 | 21 | 125,016 | 332.22 |
2011-10-04 | 21 | 22 | 21 | 21 | 75,783 | 332.22 |
2011-10-03 | 21 | 22 | 21 | 21 | 75,219 | 332.22 |
2011-09-30 | 21 | 22 | 21 | 21 | 58,862 | 332.22 |
2011-09-29 | 21 | 22 | 21 | 21 | 33,711 | 332.22 |
2011-09-28 | 21 | 22 | 20 | 21 | 203,276 | 332.22 |
2011-09-27 | 21 | 22 | 21 | 21 | 50,260 | 332.22 |
2011-09-26 | 22 | 22 | 21 | 21 | 87,074 | 332.22 |
2011-09-22 | 21 | 22 | 21 | 21 | 62,024 | 332.22 |
2011-09-21 | 21 | 22 | 21 | 21 | 19,641 | 332.22 |
2011-09-20 | 22 | 22 | 21 | 22 | 50,643 | 348.04 |
2011-09-16 | 22 | 23 | 21 | 22 | 107,158 | 348.04 |
2011-09-15 | 21 | 23 | 21 | 22 | 93,953 | 348.04 |
2011-09-14 | 22 | 23 | 21 | 22 | 85,130 | 348.04 |
2011-09-13 | 22 | 22 | 21 | 22 | 48,286 | 348.04 |
2011-09-12 | 22 | 22 | 21 | 22 | 60,231 | 348.04 |
2011-09-09 | 22 | 23 | 22 | 22 | 31,083 | 348.04 |
2011-09-08 | 22 | 23 | 21 | 22 | 154,618 | 348.04 |
2011-09-07 | 22 | 23 | 22 | 22 | 107,792 | 348.04 |
2011-09-06 | 22 | 23 | 21 | 22 | 164,045 | 348.04 |
2011-09-05 | 22 | 23 | 22 | 23 | 168,034 | 363.86 |
2011-09-02 | 23 | 23 | 22 | 23 | 51,690 | 363.86 |
2011-09-01 | 22 | 23 | 22 | 23 | 80,255 | 363.86 |
2011-08-31 | 22 | 23 | 22 | 22 | 20,245 | 348.04 |
2011-08-30 | 22 | 23 | 22 | 22 | 24,667 | 348.04 |
2011-08-29 | 22 | 23 | 22 | 22 | 27,497 | 348.04 |
2011-08-26 | 22 | 23 | 22 | 23 | 25,644 | 363.86 |
2011-08-25 | 22 | 23 | 21 | 22 | 77,364 | 348.04 |
2011-08-24 | 22 | 23 | 22 | 22 | 68,662 | 348.04 |
2011-08-23 | 22 | 23 | 22 | 22 | 48,820 | 348.04 |
2011-08-22 | 22 | 23 | 22 | 22 | 66,577 | 348.04 |
2011-08-19 | 22 | 23 | 21 | 23 | 373,697 | 363.86 |
2011-08-18 | 22 | 23 | 22 | 22 | 54,551 | 348.04 |
2011-08-17 | 23 | 23 | 22 | 22 | 45,143 | 348.04 |
2011-08-16 | 22 | 23 | 22 | 23 | 34,014 | 363.86 |
2011-08-15 | 22 | 23 | 22 | 22 | 130,998 | 348.04 |
2011-08-12 | 22 | 23 | 21 | 23 | 101,537 | 363.86 |
2011-08-11 | 22 | 22 | 21 | 22 | 210,105 | 348.04 |
2011-08-10 | 22 | 23 | 22 | 23 | 135,551 | 363.86 |
2011-08-09 | 22 | 23 | 21 | 22 | 548,731 | 348.04 |
2011-08-08 | 22 | 23 | 22 | 23 | 88,635 | 363.86 |
2011-08-05 | 22 | 23 | 22 | 23 | 188,420 | 363.86 |
2011-08-04 | 23 | 24 | 23 | 23 | 103,522 | 363.86 |
2011-08-03 | 23 | 24 | 22 | 23 | 440,244 | 363.86 |
2011-08-02 | 23 | 24 | 23 | 23 | 52,053 | 363.86 |
2011-08-01 | 23 | 24 | 23 | 23 | 140,597 | 363.86 |
2011-07-29 | 24 | 25 | 23 | 24 | 804,443 | 379.68 |
2011-07-28 | 25 | 25 | 24 | 24 | 136,709 | 379.68 |
2011-07-27 | 24 | 25 | 24 | 24 | 103,562 | 379.68 |
2011-07-26 | 25 | 25 | 24 | 25 | 123,978 | 395.50 |
2011-07-25 | 25 | 25 | 24 | 24 | 75,853 | 379.68 |
2011-07-22 | 24 | 25 | 24 | 25 | 96,139 | 395.50 |
2011-07-21 | 26 | 26 | 24 | 25 | 1,788,139 | 395.50 |
2011-07-20 | 26 | 26 | 25 | 25 | 429,013 | 395.50 |
2011-07-19 | 24 | 26 | 24 | 26 | 389,329 | 411.32 |
2011-07-15 | 26 | 26 | 25 | 25 | 158,646 | 395.50 |
2011-07-14 | 24 | 26 | 24 | 25 | 260,113 | 395.50 |
2011-07-13 | 25 | 26 | 25 | 25 | 215,443 | 395.50 |
2011-07-12 | 26 | 26 | 24 | 26 | 680,434 | 411.32 |
2011-07-11 | 26 | 27 | 25 | 25 | 406,995 | 395.50 |
2011-07-08 | 27 | 27 | 26 | 26 | 757,738 | 411.32 |
2011-07-07 | 26 | 27 | 25 | 27 | 899,987 | 427.14 |
2011-07-06 | 26 | 26 | 25 | 25 | 303,514 | 395.50 |
2011-07-05 | 26 | 26 | 25 | 25 | 630,104 | 395.50 |
2011-07-04 | 26 | 26 | 25 | 26 | 328,564 | 411.32 |
2011-07-01 | 25 | 26 | 24 | 26 | 470,128 | 411.32 |
2011-06-30 | 25 | 26 | 25 | 25 | 222,877 | 395.50 |
2011-06-29 | 26 | 26 | 24 | 25 | 538,608 | 395.50 |
2011-06-28 | 24 | 27 | 24 | 25 | 1,340,382 | 395.50 |
2011-06-27 | 24 | 25 | 23 | 24 | 199,288 | 379.68 |
2011-06-24 | 24 | 25 | 24 | 24 | 110,582 | 379.68 |
2011-06-23 | 24 | 25 | 23 | 24 | 110,250 | 379.68 |
2011-06-22 | 25 | 25 | 23 | 25 | 131,069 | 395.50 |
2011-06-21 | 24 | 25 | 24 | 25 | 92,190 | 395.50 |
2011-06-20 | 23 | 25 | 23 | 24 | 198,018 | 379.68 |
2011-06-17 | 24 | 25 | 23 | 23 | 288,104 | 363.86 |
2011-06-16 | 25 | 25 | 24 | 25 | 539,203 | 395.50 |
2011-06-15 | 24 | 26 | 23 | 25 | 1,300,788 | 395.50 |
2011-06-14 | 24 | 24 | 22 | 23 | 227,328 | 363.86 |
2011-06-13 | 23 | 24 | 22 | 23 | 50,361 | 363.86 |
2011-06-10 | 23 | 24 | 23 | 23 | 176,746 | 363.86 |
2011-06-09 | 24 | 24 | 23 | 23 | 108,668 | 363.86 |
2011-06-08 | 22 | 24 | 22 | 24 | 622,932 | 379.68 |
2011-06-07 | 23 | 23 | 22 | 23 | 101,880 | 363.86 |
2011-06-06 | 23 | 23 | 22 | 22 | 271,233 | 348.04 |
2011-06-03 | 24 | 24 | 23 | 23 | 104,861 | 363.86 |
2011-06-02 | 24 | 25 | 23 | 24 | 395,946 | 379.68 |
2011-06-01 | 24 | 25 | 24 | 24 | 191,653 | 379.68 |
2011-05-31 | 25 | 25 | 24 | 25 | 453,912 | 395.50 |
2011-05-30 | 24 | 26 | 23 | 25 | 1,211,237 | 395.50 |
2011-05-27 | 22 | 24 | 22 | 24 | 716,744 | 379.68 |
2011-05-26 | 24 | 25 | 21 | 22 | 1,744,154 | 348.04 |
2011-05-25 | 23 | 28 | 22 | 24 | 6,949,018 | 379.68 |
2011-05-24 | 21 | 24 | 21 | 23 | 1,305,381 | 363.86 |
2011-05-23 | 21 | 22 | 21 | 21 | 98,556 | 332.22 |
2011-05-20 | 21 | 22 | 21 | 21 | 129,659 | 332.22 |
2011-05-19 | 21 | 22 | 20 | 21 | 104,257 | 332.22 |
2011-05-18 | 21 | 22 | 20 | 21 | 103,642 | 332.22 |
2011-05-17 | 21 | 22 | 20 | 21 | 84,465 | 332.22 |
2011-05-16 | 22 | 22 | 20 | 21 | 303,967 | 332.22 |
2011-05-13 | 21 | 22 | 21 | 21 | 72,630 | 332.22 |
2011-05-12 | 21 | 22 | 21 | 21 | 175,809 | 332.22 |
2011-05-11 | 21 | 22 | 21 | 21 | 130,172 | 332.22 |
2011-05-10 | 21 | 22 | 20 | 21 | 908,014 | 332.22 |
2011-05-09 | 24 | 24 | 23 | 23 | 62,095 | 363.86 |
2011-05-06 | 23 | 24 | 22 | 23 | 428,792 | 363.86 |
2011-05-02 | 22 | 23 | 21 | 22 | 249,830 | 348.04 |
2011-04-28 | 21 | 22 | 21 | 22 | 68,340 | 348.04 |
2011-04-27 | 21 | 22 | 20 | 21 | 75,743 | 332.22 |
2011-04-26 | 21 | 22 | 20 | 21 | 255,762 | 332.22 |
2011-04-25 | 21 | 22 | 21 | 22 | 208,635 | 348.04 |
2011-04-22 | 21 | 22 | 21 | 21 | 138,986 | 332.22 |
2011-04-21 | 22 | 22 | 21 | 21 | 205,563 | 332.22 |
2011-04-20 | 21 | 22 | 21 | 21 | 80,466 | 332.22 |
2011-04-19 | 21 | 22 | 21 | 21 | 493,717 | 332.22 |
2011-04-18 | 21 | 22 | 20 | 22 | 54,641 | 348.04 |
2011-04-15 | 21 | 22 | 20 | 21 | 127,413 | 332.22 |
2011-04-14 | 20 | 21 | 20 | 21 | 86,711 | 332.22 |
2011-04-13 | 21 | 21 | 20 | 21 | 38,425 | 332.22 |
2011-04-12 | 21 | 22 | 20 | 20 | 104,781 | 316.40 |
2011-04-11 | 21 | 22 | 20 | 21 | 178,418 | 332.22 |
2011-04-08 | 20 | 21 | 20 | 20 | 287,258 | 316.40 |
2011-04-07 | 20 | 22 | 20 | 21 | 684,856 | 332.22 |
2011-04-06 | 21 | 21 | 20 | 20 | 129,427 | 316.40 |
2011-04-05 | 21 | 21 | 20 | 21 | 81,494 | 332.22 |
2011-04-04 | 21 | 21 | 20 | 21 | 177,955 | 332.22 |
2011-04-01 | 21 | 22 | 21 | 21 | 31,496 | 332.22 |
2011-03-31 | 21 | 22 | 21 | 22 | 74,614 | 348.04 |
2011-03-30 | 21 | 22 | 20 | 21 | 100,359 | 332.22 |
2011-03-29 | 22 | 22 | 20 | 21 | 514,425 | 332.22 |
2011-03-28 | 23 | 23 | 22 | 22 | 380,868 | 348.04 |
2011-03-25 | 23 | 23 | 22 | 23 | 511,766 | 363.86 |
2011-03-24 | 23 | 24 | 23 | 23 | 215,453 | 363.86 |
2011-03-23 | 24 | 24 | 23 | 24 | 135,944 | 379.68 |
2011-03-22 | 23 | 24 | 23 | 23 | 610,080 | 363.86 |
2011-03-18 | 21 | 23 | 21 | 23 | 399,371 | 363.86 |
2011-03-17 | 20 | 21 | 19 | 21 | 388,140 | 332.22 |
2011-03-16 | 18 | 21 | 18 | 21 | 566,941 | 332.22 |
2011-03-15 | 21 | 22 | 16 | 19 | 1,863,388 | 300.58 |
2011-03-14 | 22 | 24 | 20 | 23 | 1,309,511 | 363.86 |
2011-03-11 | 26 | 27 | 26 | 27 | 215,252 | 427.14 |
2011-03-10 | 26 | 27 | 26 | 27 | 64,603 | 427.14 |
2011-03-09 | 26 | 28 | 26 | 26 | 401,033 | 411.32 |
2011-03-08 | 26 | 27 | 26 | 27 | 322,440 | 427.14 |
2011-03-07 | 26 | 27 | 25 | 26 | 276,138 | 411.32 |
2011-03-04 | 27 | 27 | 26 | 26 | 377,746 | 411.32 |
2011-03-03 | 26 | 27 | 26 | 27 | 129,095 | 427.14 |
2011-03-02 | 27 | 27 | 26 | 26 | 50,431 | 411.32 |
2011-03-01 | 27 | 27 | 26 | 27 | 115,185 | 427.14 |
2011-02-28 | 25 | 27 | 25 | 27 | 171,478 | 427.14 |
2011-02-25 | 26 | 27 | 25 | 26 | 101,326 | 411.32 |
2011-02-24 | 27 | 27 | 26 | 26 | 338,495 | 411.32 |
2011-02-23 | 26 | 27 | 25 | 26 | 440,999 | 411.32 |
2011-02-22 | 27 | 27 | 26 | 26 | 335,483 | 411.32 |
2011-02-21 | 27 | 27 | 26 | 26 | 133,527 | 411.32 |
2011-02-18 | 26 | 27 | 26 | 26 | 261,604 | 411.32 |
2011-02-17 | 25 | 27 | 25 | 26 | 412,293 | 411.32 |
2011-02-16 | 27 | 27 | 25 | 26 | 968,639 | 411.32 |
2011-02-15 | 28 | 28 | 27 | 27 | 537,067 | 427.14 |
2011-02-14 | 28 | 30 | 27 | 28 | 5,504,874 | 442.96 |
2011-02-10 | 26 | 26 | 25 | 26 | 648,223 | 411.32 |
2011-02-09 | 26 | 26 | 25 | 25 | 66,929 | 395.50 |
2011-02-08 | 25 | 26 | 25 | 25 | 79,691 | 395.50 |
2011-02-07 | 25 | 26 | 25 | 26 | 182,699 | 411.32 |
2011-02-04 | 25 | 26 | 24 | 25 | 497,272 | 395.50 |
2011-02-03 | 25 | 26 | 25 | 25 | 124,542 | 395.50 |
2011-02-02 | 25 | 26 | 25 | 25 | 75,279 | 395.50 |
2011-02-01 | 26 | 26 | 25 | 25 | 102,746 | 395.50 |
2011-01-31 | 25 | 26 | 24 | 26 | 133,204 | 411.32 |
2011-01-28 | 24 | 26 | 24 | 25 | 142,662 | 395.50 |
2011-01-27 | 25 | 26 | 24 | 25 | 144,938 | 395.50 |
2011-01-26 | 25 | 25 | 24 | 25 | 97,085 | 395.50 |
2011-01-25 | 25 | 26 | 24 | 25 | 503,114 | 395.50 |
2011-01-24 | 26 | 26 | 25 | 25 | 179,244 | 395.50 |
2011-01-21 | 27 | 27 | 25 | 25 | 1,059,761 | 395.50 |
2011-01-20 | 26 | 28 | 25 | 26 | 1,379,895 | 411.32 |
2011-01-19 | 25 | 26 | 24 | 26 | 637,013 | 411.32 |
2011-01-18 | 25 | 25 | 24 | 25 | 176,907 | 395.50 |
2011-01-17 | 23 | 25 | 23 | 25 | 187,876 | 395.50 |
2011-01-14 | 23 | 24 | 23 | 24 | 182,840 | 379.68 |
2011-01-13 | 24 | 25 | 23 | 24 | 669,879 | 379.68 |
2011-01-12 | 23 | 24 | 22 | 24 | 746,870 | 379.68 |
2011-01-11 | 23 | 23 | 22 | 23 | 181,561 | 363.86 |
2011-01-07 | 22 | 23 | 22 | 23 | 317,837 | 363.86 |
2011-01-06 | 22 | 23 | 21 | 23 | 214,013 | 363.86 |
2011-01-05 | 22 | 22 | 21 | 22 | 132,016 | 348.04 |
2011-01-04 | 21 | 22 | 21 | 22 | 56,686 | 348.04 |
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