1. HOME >
  2. 株価時系列 >
  3. 7638 >
  4. 2012年

7638 (株)NEW ART HOLDINGS の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2818181717223,098268.94
2012-12-2718181718353,935284.76
2012-12-2618181717112,304268.94
2012-12-2518181718223,199284.76
2012-12-2118181717139,600268.94
2012-12-2018181718157,629284.76
2012-12-1917181718118,046284.76
2012-12-1817181717138,895268.94
2012-12-1717181717171,025268.94
2012-12-1417181717140,204268.94
2012-12-1317181717125,096268.94
2012-12-121718171788,232268.94
2012-12-1117181717125,398268.94
2012-12-1018181718104,650284.76
2012-12-0718181717176,565268.94
2012-12-061818171862,749284.76
2012-12-051818171846,735284.76
2012-12-0418181718126,003284.76
2012-12-0318181718194,795284.76
2012-11-301818171748,447268.94
2012-11-2917181718168,809284.76
2012-11-281719171794,275268.94
2012-11-2718181718150,478284.76
2012-11-26172017171,077,317268.94
2012-11-2217181717185,227268.94
2012-11-211718171741,799268.94
2012-11-2017181717228,537268.94
2012-11-1917181718136,578284.76
2012-11-1617181718318,481284.76
2012-11-1517181718101,225284.76
2012-11-1417171617125,197268.94
2012-11-1317181617194,090268.94
2012-11-1218181617888,464268.94
2012-11-091718171789,441268.94
2012-11-0817181717206,479268.94
2012-11-0719191718871,745284.76
2012-11-06192018181,261,033284.76
2012-11-05182218204,286,405316.40
2012-11-021818171767,786268.94
2012-11-011718171716,518268.94
2012-10-311718171729,511268.94
2012-10-301718171723,166268.94
2012-10-291718171785,714268.94
2012-10-261718171712,892268.94
2012-10-251718171733,137268.94
2012-10-2417181717101,427268.94
2012-10-231718171745,023268.94
2012-10-221718171718,835268.94
2012-10-191718171736,562268.94
2012-10-181718171775,743268.94
2012-10-171718171740,490268.94
2012-10-161718161789,441268.94
2012-10-151718161798,002268.94
2012-10-121718171782,491268.94
2012-10-111717161751,972268.94
2012-10-1017181617112,204268.94
2012-10-091718161750,159268.94
2012-10-051718171753,584268.94
2012-10-0417181617100,016268.94
2012-10-0317181617136,981268.94
2012-10-021718161774,433268.94
2012-10-011717161799,714268.94
2012-09-281718161797,196268.94
2012-09-271718161784,707268.94
2012-09-2617171617106,765268.94
2012-09-251718171764,764268.94
2012-09-241718171740,490268.94
2012-09-211718161754,087268.94
2012-09-201818161787,225268.94
2012-09-1917181617118,549268.94
2012-09-1817171617127,513268.94
2012-09-1417171617173,140268.94
2012-09-1317181717610,674268.94
2012-09-121617161761,339268.94
2012-09-111717161625,583253.12
2012-09-101617161778,865268.94
2012-09-0717171616234,782253.12
2012-09-061617161726,590268.94
2012-09-051617161680,779253.12
2012-09-041617161650,461253.12
2012-09-0317181616415,375253.12
2012-08-311718171771,109268.94
2012-08-301718171736,360268.94
2012-08-291718171756,303268.94
2012-08-2817181717199,126268.94
2012-08-271818171734,145268.94
2012-08-2417181717132,952268.94
2012-08-231718171716,015268.94
2012-08-2216181617311,834268.94
2012-08-211717161687,527253.12
2012-08-2018181617387,677268.94
2012-08-171718171751,066268.94
2012-08-1617181717102,736268.94
2012-08-1517181617293,301268.94
2012-08-1418181717585,494268.94
2012-08-1318181718152,593284.76
2012-08-1018191718190,666284.76
2012-08-091819181845,929284.76
2012-08-0818191818105,254284.76
2012-08-071819181877,556284.76
2012-08-0618191718216,652284.76
2012-08-0318191718100,520284.76
2012-08-021819181862,749284.76
2012-08-0118181718144,435284.76
2012-07-311818171877,012284.76
2012-07-301818171854,239284.76
2012-07-2718191718184,351284.76
2012-07-2618191718132,550284.76
2012-07-2518181718337,860284.76
2012-07-241819181890,649284.76
2012-07-231819181865,550284.76
2012-07-201919181927,638300.58
2012-07-1919201919116,374300.58
2012-07-181920191967,685300.58
2012-07-171920191955,226300.58
2012-07-131920191978,553300.58
2012-07-121920191968,581300.58
2012-07-111919181994,527300.58
2012-07-1019201819127,000300.58
2012-07-0919201819179,556300.58
2012-07-061919181963,233300.58
2012-07-0519201819104,015300.58
2012-07-0419201919415,104300.58
2012-07-0319201819425,035300.58
2012-07-022020191997,962300.58
2012-06-291920191933,490300.58
2012-06-281920191952,949300.58
2012-06-271920191928,998300.58
2012-06-261920191960,675300.58
2012-06-252020191996,864300.58
2012-06-221920191952,023300.58
2012-06-211920191990,307300.58
2012-06-2019201819208,665300.58
2012-06-1919201919189,125300.58
2012-06-1819201819121,923300.58
2012-06-1519191819168,910300.58
2012-06-1420201819184,179300.58
2012-06-1319211819683,113300.58
2012-06-1219201819121,611300.58
2012-06-1118201820611,944316.40
2012-06-081819181858,549284.76
2012-06-071819181829,622284.76
2012-06-0619191819466,653300.58
2012-06-0518201719565,239300.58
2012-06-0418191818231,277284.76
2012-06-011819181858,006284.76
2012-05-311819181863,122284.76
2012-05-301819181819,097284.76
2012-05-291819181819,520284.76
2012-05-281819181887,869284.76
2012-05-2519191818116,414284.76
2012-05-241919181835,716284.76
2012-05-2319191819156,370300.58
2012-05-221919181986,439300.58
2012-05-211919181934,779300.58
2012-05-1819191819182,548300.58
2012-05-1718191818163,431284.76
2012-05-1618191818177,018284.76
2012-05-151919181898,768284.76
2012-05-1419201819344,689300.58
2012-05-112020191940,661300.58
2012-05-1019201919131,844300.58
2012-05-091920191978,442300.58
2012-05-0820201920183,948316.40
2012-05-072020191944,479300.58
2012-05-022020191924,959300.58
2012-05-012020191927,477300.58
2012-04-2720201920247,412316.40
2012-04-2620211920129,508316.40
2012-04-252021202034,799316.40
2012-04-242021192073,174316.40
2012-04-2320201920198,290316.40
2012-04-2020212020116,112316.40
2012-04-192021202068,722316.40
2012-04-182021202040,107316.40
2012-04-172021202095,413316.40
2012-04-162021202042,222316.40
2012-04-132021202059,194316.40
2012-04-1220212020144,364316.40
2012-04-112021202057,854316.40
2012-04-102021202075,863316.40
2012-04-09202119201,053,043316.40
2012-04-062021202138,194332.22
2012-04-052021202086,731316.40
2012-04-0420212020184,330316.40
2012-04-0320212021125,096332.22
2012-04-022021202166,285332.22
2012-03-302121202172,610332.22
2012-03-2920212020143,276316.40
2012-03-2821212020208,957316.40
2012-03-2721212021127,121332.22
2012-03-2621222021134,695332.22
2012-03-2321222121121,158332.22
2012-03-222122212161,057332.22
2012-03-2121222121247,765332.22
2012-03-1921222021214,094332.22
2012-03-1621222021189,669332.22
2012-03-1521222121151,042332.22
2012-03-1421222121180,604332.22
2012-03-132122212180,799332.22
2012-03-1221222121110,844332.22
2012-03-092122202195,524332.22
2012-03-082121202178,674332.22
2012-03-0721212021104,317332.22
2012-03-062122202157,512332.22
2012-03-0520212021134,141332.22
2012-03-0221222021153,439332.22
2012-03-0121222021185,992332.22
2012-02-2921222021232,405332.22
2012-02-2821222021246,556332.22
2012-02-27212220211,047,957332.22
2012-02-242021202083,720316.40
2012-02-2321212020383,578316.40
2012-02-222021202080,144316.40
2012-02-2120212020416,070316.40
2012-02-2021212020111,217316.40
2012-02-1720212020196,961316.40
2012-02-162121202191,113332.22
2012-02-152121202173,597332.22
2012-02-1421212021131,774332.22
2012-02-1321222021166,473332.22
2012-02-1021222121119,345332.22
2012-02-0921222021259,368332.22
2012-02-08212220211,792,148332.22
2012-02-0722242123796,083363.86
2012-02-0621222122174,973348.04
2012-02-032122212168,622332.22
2012-02-022122212283,236348.04
2012-02-0122222021468,164332.22
2012-01-312122212231,375348.04
2012-01-302122212236,743348.04
2012-01-2721222121137,626332.22
2012-01-2621222021195,934332.22
2012-01-2521212021115,648332.22
2012-01-2421212020163,834316.40
2012-01-232121202154,792332.22
2012-01-202021202188,595332.22
2012-01-192121202141,135332.22
2012-01-1821212020109,273316.40
2012-01-172021202084,898316.40
2012-01-1620211920236,242316.40
2012-01-13212119201,313,257316.40
2012-01-1221212021104,912332.22
2012-01-1121212020207,255316.40
2012-01-102121202150,653332.22
2012-01-062121202136,713332.22
2012-01-0521222121141,393332.22
2012-01-0421222021119,899332.22

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