1. HOME >
  2. 株価時系列 >
  3. 7638 >
  4. 2013年

7638 (株)NEW ART HOLDINGS の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30222221221,063,216348.04
2013-12-2722222121284,840332.22
2013-12-2621222122395,533348.04
2013-12-25212220221,685,172348.04
2013-12-24212221211,670,970332.22
2013-12-2021222121779,987332.22
2013-12-1922222121442,470332.22
2013-12-1821222121636,459332.22
2013-12-1721222121623,668332.22
2013-12-16222321211,754,166332.22
2013-12-1322232222468,657348.04
2013-12-1223232222209,299348.04
2013-12-1122232222303,978348.04
2013-12-1022232222545,810348.04
2013-12-0922232222566,156348.04
2013-12-0623232222476,413348.04
2013-12-05232322231,320,056363.86
2013-12-0423242323603,624363.86
2013-12-0323242324554,170379.68
2013-12-02232423231,696,352363.86
2013-11-2923242323933,386363.86
2013-11-28232422231,436,692363.86
2013-11-27232422231,583,544363.86
2013-11-2624242323526,673363.86
2013-11-2523242323478,830363.86
2013-11-2223242323476,715363.86
2013-11-2123242223999,963363.86
2013-11-20232423231,208,860363.86
2013-11-19232422231,131,908363.86
2013-11-18242423231,355,510363.86
2013-11-15232422244,282,477379.68
2013-11-1422232122625,682348.04
2013-11-13222321221,477,182348.04
2013-11-12222321222,056,935348.04
2013-11-11232322222,997,673348.04
2013-11-0823242324380,929379.68
2013-11-0724252323757,426363.86
2013-11-06232523241,100,685379.68
2013-11-0524242323593,653363.86
2013-11-0124242323273,560363.86
2013-10-31242523241,486,448379.68
2013-10-30262624241,061,202379.68
2013-10-29272824262,963,730411.32
2013-10-282429242610,293,033411.32
2013-10-25232723238,179,090363.86
2013-10-2424242323173,644363.86
2013-10-232424232362,044363.86
2013-10-2223242323120,362363.86
2013-10-2124242323185,328363.86
2013-10-1823242223770,217363.86
2013-10-1723232223531,910363.86
2013-10-1624242222290,078348.04
2013-10-15222422241,323,279379.68
2013-10-1123232222156,622348.04
2013-10-1022232222114,117348.04
2013-10-0922232222619,236348.04
2013-10-0822232222255,228348.04
2013-10-0723232223161,154363.86
2013-10-04242422231,224,169363.86
2013-10-0324242324299,244379.68
2013-10-0224252325934,293395.50
2013-10-01222522242,647,868379.68
2013-09-3022222122140,204348.04
2013-09-2722222122445,491348.04
2013-09-2622232122572,400348.04
2013-09-2522232121445,693332.22
2013-09-2422232222304,380348.04
2013-09-2022232122902,868348.04
2013-09-1922222121232,062332.22
2013-09-1822222122305,287348.04
2013-09-1722222122240,624348.04
2013-09-1322222121416,181332.22
2013-09-1222222122372,670348.04
2013-09-1122232123399,260363.86
2013-09-1022222122400,368348.04
2013-09-0922222122508,140348.04
2013-09-06212220211,071,073332.22
2013-09-0522222122160,752348.04
2013-09-0421222121314,755332.22
2013-09-0322222121156,823332.22
2013-09-022222212263,354348.04
2013-08-3021222122296,524348.04
2013-08-2921222122145,744348.04
2013-08-2822222122252,610348.04
2013-08-27222321221,530,665348.04
2013-08-262323222262,447348.04
2013-08-2322232222188,248348.04
2013-08-2222232222223,602348.04
2013-08-2123232222106,664348.04
2013-08-2023232222313,345348.04
2013-08-19232422231,918,845363.86
2013-08-1622232223254,221363.86
2013-08-1522232222211,918348.04
2013-08-14232321221,282,991348.04
2013-08-1322232223905,587363.86
2013-08-12222221221,458,850348.04
2013-08-0923242223396,037363.86
2013-08-0823242323748,059363.86
2013-08-0724242222625,078348.04
2013-08-0624242324183,212379.68
2013-08-0524242323268,826363.86
2013-08-0222242224680,877379.68
2013-08-012223222282,088348.04
2013-07-312323222269,800348.04
2013-07-3022232222279,301348.04
2013-07-29232321221,506,089348.04
2013-07-26242523231,130,196363.86
2013-07-2525252424122,780379.68
2013-07-2426262425664,460395.50
2013-07-23272725261,576,694411.32
2013-07-22242724261,656,667411.32
2013-07-1925262424787,239379.68
2013-07-18242623251,914,011395.50
2013-07-172424232380,779363.86
2013-07-1624242324241,832379.68
2013-07-122424232470,908379.68
2013-07-1124242324155,514379.68
2013-07-1024252324780,692379.68
2013-07-0924252324339,532379.68
2013-07-08242523231,557,054363.86
2013-07-05232523232,029,740363.86
2013-07-0423242223679,064363.86
2013-07-0322232222284,438348.04
2013-07-0222232122483,967348.04
2013-07-0121222122350,612348.04
2013-06-28202320202,043,136316.40
2013-06-2720212020307,402316.40
2013-06-2621222020590,027316.40
2013-06-2522222021763,268332.22
2013-06-2421232122594,358348.04
2013-06-2122232121752,793332.22
2013-06-2023232223176,162363.86
2013-06-1923242223547,522363.86
2013-06-1823232222409,433348.04
2013-06-1721232122734,461348.04
2013-06-1421222021549,839332.22
2013-06-1320212020128,218316.40
2013-06-1221212021102,534332.22
2013-06-1122222021609,768332.22
2013-06-1021222121461,405332.22
2013-06-07212119201,607,012316.40
2013-06-06232321221,156,081348.04
2013-06-0523242223247,674363.86
2013-06-0423242223630,819363.86
2013-06-03242422231,063,518363.86
2013-05-3124252323278,394363.86
2013-05-3024252324588,113379.68
2013-05-2924252424346,583379.68
2013-05-2824252324646,834379.68
2013-05-2724252324829,945379.68
2013-05-2424252425564,745395.50
2013-05-23272724253,238,398395.50
2013-05-22282926272,164,505427.14
2013-05-21272927281,028,467442.96
2013-05-20282926272,529,419427.14
2013-05-17242924274,736,429427.14
2013-05-16262723243,712,091379.68
2013-05-15303026263,914,138411.32
2013-05-143233262915,747,606458.78
2013-05-132535243426,182,052537.88
2013-05-1023242324573,307379.68
2013-05-0925252324968,538379.68
2013-05-08242524241,022,323379.68
2013-05-0724252324430,584379.68
2013-05-0224242324397,951379.68
2013-05-01252623252,568,902395.50
2013-04-30222422231,007,517363.86
2013-04-2622232222392,411348.04
2013-04-2523232222537,954348.04
2013-04-2422232122533,522348.04
2013-04-2322232122350,410348.04
2013-04-2222232222398,051348.04
2013-04-1923232122608,056348.04
2013-04-1823232222288,869348.04
2013-04-1722242224474,902379.68
2013-04-1622232122954,437348.04
2013-04-15222321221,210,773348.04
2013-04-12252622222,845,080348.04
2013-04-11242623255,905,201395.50
2013-04-10212320222,705,480348.04
2013-04-09202219213,348,587332.22
2013-04-08192018191,023,230300.58
2013-04-0519191819137,183300.58
2013-04-0419191819104,851300.58
2013-04-0319191819466,945300.58
2013-04-0218191818560,515284.76
2013-04-0119191818105,657284.76
2013-03-2919201818312,740284.76
2013-03-2819191819221,889300.58
2013-03-2719201919178,982300.58
2013-03-2619201919160,046300.58
2013-03-2519201819384,857300.58
2013-03-2219201819448,916300.58
2013-03-2119201919155,413300.58
2013-03-1919201919280,509300.58
2013-03-1819201919216,451300.58
2013-03-1519201919239,012300.58
2013-03-141920191962,749300.58
2013-03-1319201920162,967316.40
2013-03-121920191987,930300.58
2013-03-1120201919257,243300.58
2013-03-0820201919254,322300.58
2013-03-0719201919215,343300.58
2013-03-0619201819361,288300.58
2013-03-0519201819290,783300.58
2013-03-0419201819744,634300.58
2013-03-0119201819752,591300.58
2013-02-2818191819221,688300.58
2013-02-2718191818391,404284.76
2013-02-2618191818227,530284.76
2013-02-2519201818474,197284.76
2013-02-2219201819859,054300.58
2013-02-211920191969,196300.58
2013-02-2020201920355,849316.40
2013-02-192020191978,966300.58
2013-02-1819201819538,054300.58
2013-02-1519201819702,331300.58
2013-02-1419201819855,629300.58
2013-02-1320201919715,727300.58
2013-02-12212120201,738,554316.40
2013-02-0823242222495,751348.04
2013-02-07252522241,887,320379.68
2013-02-0624252324644,718379.68
2013-02-05252524251,152,858395.50
2013-02-04232523252,160,476395.50
2013-02-01222422232,664,890363.86
2013-01-3121222121641,697332.22
2013-01-3021222121717,641332.22
2013-01-2920212020553,868316.40
2013-01-2821211920973,876316.40
2013-01-2520211921334,295332.22
2013-01-2420201920573,408316.40
2013-01-2320212021503,104332.22
2013-01-2220212020430,081316.40
2013-01-2120212020236,998316.40
2013-01-1821211921672,316332.22
2013-01-1721212020912,940316.40
2013-01-16232320212,127,037332.22
2013-01-15202220222,992,738348.04
2013-01-1120201919236,796300.58
2013-01-1019201820733,051316.40
2013-01-0919191818351,518284.76
2013-01-0819191819259,257300.58
2013-01-07182018191,708,337300.58
2013-01-0417181717536,443268.94

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