7638 (株)NEW ART HOLDINGS の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 14 | 14 | 13 | 14 | 550,000 | 280 |
2014-12-29 | 14 | 15 | 13 | 14 | 6,160,000 | 280 |
2014-12-26 | 13 | 14 | 12 | 13 | 2,427,900 | 260 |
2014-12-25 | 13 | 13 | 12 | 12 | 2,759,200 | 240 |
2014-12-24 | 13 | 13 | 12 | 13 | 1,323,800 | 260 |
2014-12-22 | 13 | 13 | 12 | 12 | 1,129,900 | 240 |
2014-12-19 | 13 | 13 | 12 | 13 | 2,451,300 | 260 |
2014-12-18 | 13 | 13 | 12 | 13 | 2,239,800 | 260 |
2014-12-17 | 13 | 14 | 12 | 13 | 8,562,800 | 260 |
2014-12-16 | 13 | 14 | 13 | 13 | 371,600 | 260 |
2014-12-15 | 14 | 14 | 13 | 13 | 467,900 | 260 |
2014-12-12 | 14 | 14 | 13 | 14 | 670,000 | 280 |
2014-12-11 | 13 | 14 | 13 | 14 | 430,500 | 280 |
2014-12-10 | 14 | 14 | 13 | 14 | 581,500 | 280 |
2014-12-09 | 14 | 14 | 13 | 14 | 391,800 | 280 |
2014-12-08 | 14 | 14 | 13 | 13 | 612,700 | 260 |
2014-12-05 | 13 | 14 | 13 | 13 | 512,100 | 260 |
2014-12-04 | 13 | 14 | 13 | 13 | 1,017,200 | 260 |
2014-12-03 | 14 | 14 | 13 | 14 | 815,300 | 280 |
2014-12-02 | 14 | 14 | 13 | 14 | 674,200 | 280 |
2014-12-01 | 14 | 14 | 13 | 14 | 2,899,900 | 280 |
2014-11-28 | 14 | 14 | 13 | 14 | 686,900 | 280 |
2014-11-27 | 14 | 14 | 13 | 14 | 531,200 | 280 |
2014-11-26 | 13 | 14 | 13 | 13 | 341,700 | 260 |
2014-11-25 | 13 | 14 | 13 | 14 | 295,800 | 280 |
2014-11-21 | 13 | 14 | 13 | 13 | 573,300 | 260 |
2014-11-20 | 13 | 14 | 13 | 13 | 451,900 | 260 |
2014-11-19 | 13 | 14 | 13 | 13 | 7,162,718 | 278.67 |
2014-11-18 | 13 | 14 | 13 | 13 | 2,689,795 | 278.67 |
2014-11-17 | 13 | 14 | 12 | 13 | 4,117,943 | 278.67 |
2014-11-14 | 13 | 14 | 12 | 13 | 6,124,275 | 278.67 |
2014-11-13 | 14 | 14 | 13 | 13 | 639,907 | 278.67 |
2014-11-12 | 13 | 14 | 13 | 13 | 1,019,073 | 278.67 |
2014-11-11 | 13 | 14 | 13 | 13 | 1,181,057 | 278.67 |
2014-11-10 | 14 | 14 | 13 | 13 | 2,434,174 | 278.67 |
2014-11-07 | 13 | 14 | 13 | 14 | 611,002 | 300.11 |
2014-11-06 | 14 | 14 | 13 | 14 | 1,582,002 | 300.11 |
2014-11-05 | 13 | 14 | 13 | 14 | 331,796 | 300.11 |
2014-11-04 | 14 | 15 | 13 | 14 | 6,576,505 | 300.11 |
2014-10-31 | 14 | 14 | 13 | 13 | 676,338 | 278.67 |
2014-10-30 | 13 | 14 | 13 | 14 | 1,027,203 | 300.11 |
2014-10-29 | 13 | 14 | 13 | 14 | 946,411 | 300.11 |
2014-10-28 | 14 | 14 | 13 | 14 | 1,358,798 | 300.11 |
2014-10-27 | 13 | 14 | 13 | 13 | 713,672 | 278.67 |
2014-10-24 | 13 | 13 | 12 | 13 | 2,382,086 | 278.67 |
2014-10-23 | 13 | 14 | 13 | 14 | 1,348,762 | 300.11 |
2014-10-22 | 13 | 14 | 12 | 13 | 2,831,506 | 278.67 |
2014-10-21 | 13 | 14 | 13 | 13 | 159,174 | 278.67 |
2014-10-20 | 14 | 14 | 13 | 13 | 1,404,161 | 278.67 |
2014-10-17 | 13 | 14 | 12 | 13 | 2,696,319 | 278.67 |
2014-10-16 | 13 | 14 | 12 | 13 | 2,564,042 | 278.67 |
2014-10-15 | 13 | 14 | 13 | 13 | 1,001,911 | 278.67 |
2014-10-14 | 14 | 14 | 13 | 14 | 1,304,000 | 300.11 |
2014-10-10 | 14 | 15 | 14 | 14 | 305,802 | 300.11 |
2014-10-09 | 15 | 15 | 14 | 15 | 306,605 | 321.54 |
2014-10-08 | 15 | 15 | 14 | 15 | 495,988 | 321.54 |
2014-10-07 | 14 | 15 | 14 | 15 | 599,762 | 321.54 |
2014-10-06 | 15 | 15 | 14 | 14 | 1,330,697 | 300.11 |
2014-10-03 | 15 | 15.9 | 15 | 15 | 1,219,395 | 321.54 |
2014-10-02 | 15 | 15.9 | 15 | 15 | 398,737 | 321.54 |
2014-10-01 | 15 | 15.9 | 15 | 15 | 371,338 | 321.54 |
2014-09-30 | 15 | 15.9 | 15 | 15.9 | 419,111 | 340.84 |
2014-09-29 | 15 | 15.9 | 15 | 15 | 638,803 | 321.54 |
2014-09-26 | 15.9 | 15.9 | 15 | 15 | 144,019 | 321.54 |
2014-09-25 | 15.9 | 15.9 | 15 | 15.9 | 702,633 | 340.84 |
2014-09-24 | 15.9 | 16.9 | 15 | 15.9 | 1,219,395 | 340.84 |
2014-09-22 | 15.9 | 16.9 | 15.9 | 15.9 | 401,648 | 340.84 |
2014-09-19 | 15.9 | 16.9 | 15.9 | 15.9 | 1,043,662 | 340.84 |
2014-09-18 | 15.9 | 16.9 | 15.9 | 15.9 | 1,113,714 | 340.84 |
2014-09-17 | 15.9 | 16.9 | 15.9 | 15.9 | 387,095 | 340.84 |
2014-09-16 | 15.9 | 16.9 | 15.9 | 15.9 | 719,393 | 340.84 |
2014-09-12 | 15.9 | 16.9 | 15.9 | 16.9 | 252,611 | 362.27 |
2014-09-11 | 16.9 | 16.9 | 15.9 | 16.9 | 528,204 | 362.27 |
2014-09-10 | 16.9 | 16.9 | 15.9 | 16.9 | 610,400 | 362.27 |
2014-09-09 | 16.9 | 16.9 | 15.9 | 16.9 | 332,599 | 362.27 |
2014-09-08 | 15.9 | 16.9 | 15.9 | 15.9 | 1,011,847 | 340.84 |
2014-09-05 | 16.9 | 17.9 | 15.9 | 16.9 | 2,076,184 | 362.27 |
2014-09-04 | 15.9 | 16.9 | 15.9 | 16.9 | 2,966,894 | 362.27 |
2014-09-03 | 17.9 | 17.9 | 15.9 | 15.9 | 2,223,414 | 340.84 |
2014-09-02 | 18.9 | 19.9 | 17.9 | 17.9 | 2,355,992 | 383.71 |
2014-09-01 | 18.9 | 19.9 | 17.9 | 18.9 | 2,373,756 | 405.15 |
2014-08-29 | 17.9 | 20.9 | 16.9 | 18.9 | 7,081,927 | 405.15 |
2014-08-28 | 19.9 | 20.9 | 19.9 | 20.9 | 2,858,779 | 330.64 |
2014-08-27 | 20.9 | 21.9 | 19.9 | 21.9 | 1,897,996 | 346.46 |
2014-08-26 | 19.9 | 20.9 | 19.9 | 19.9 | 818,463 | 314.82 |
2014-08-25 | 19.9 | 20.9 | 18.9 | 19.9 | 2,724,920 | 314.82 |
2014-08-22 | 20.9 | 21.9 | 20.9 | 21.9 | 120,362 | 346.46 |
2014-08-21 | 20.9 | 21.9 | 20.9 | 20.9 | 81,887 | 330.64 |
2014-08-20 | 21.9 | 21.9 | 20.9 | 20.9 | 191,169 | 330.64 |
2014-08-19 | 21.9 | 21.9 | 20.9 | 21.9 | 80,376 | 346.46 |
2014-08-18 | 21.9 | 21.9 | 19.9 | 20.9 | 316,266 | 330.64 |
2014-08-15 | 20.9 | 21.9 | 19.9 | 20.9 | 624,070 | 330.64 |
2014-08-14 | 19.9 | 21.9 | 19.9 | 20.9 | 1,285,911 | 330.64 |
2014-08-13 | 19.9 | 20.9 | 19.9 | 19.9 | 220,479 | 314.82 |
2014-08-12 | 20.9 | 20.9 | 19.9 | 19.9 | 499,881 | 314.82 |
2014-08-11 | 20.9 | 20.9 | 19.9 | 20.9 | 400,569 | 330.64 |
2014-08-08 | 20.9 | 21.9 | 19.9 | 20.9 | 1,692,021 | 330.64 |
2014-08-07 | 20.9 | 21.9 | 20.9 | 20.9 | 299,143 | 330.64 |
2014-08-06 | 20.9 | 21.9 | 20.9 | 20.9 | 508,442 | 330.64 |
2014-08-05 | 21.9 | 21.9 | 20.9 | 21.9 | 201,644 | 346.46 |
2014-08-04 | 21.9 | 21.9 | 20.9 | 21.9 | 567,465 | 346.46 |
2014-08-01 | 21.9 | 22.8 | 21.9 | 21.9 | 468,053 | 346.46 |
2014-07-31 | 21.9 | 22.8 | 21.9 | 21.9 | 804,966 | 346.46 |
2014-07-30 | 21.9 | 23.8 | 20.9 | 21.9 | 5,854,236 | 346.46 |
2014-07-29 | 20.9 | 21.9 | 20.9 | 20.9 | 154,708 | 330.64 |
2014-07-28 | 20.9 | 21.9 | 20.9 | 20.9 | 171,529 | 330.64 |
2014-07-25 | 20.9 | 21.9 | 20.9 | 20.9 | 282,020 | 330.64 |
2014-07-24 | 20.9 | 21.9 | 20.9 | 20.9 | 213,227 | 330.64 |
2014-07-23 | 20.9 | 21.9 | 20.9 | 20.9 | 189,356 | 330.64 |
2014-07-22 | 20.9 | 21.9 | 20.9 | 20.9 | 186,939 | 330.64 |
2014-07-18 | 21 | 22 | 21 | 21 | 186,939 | 332.22 |
2014-07-17 | 21 | 22 | 21 | 21 | 174,953 | 332.22 |
2014-07-16 | 22 | 22 | 21 | 21 | 704,547 | 332.22 |
2014-07-15 | 22 | 22 | 21 | 21 | 65,872 | 332.22 |
2014-07-14 | 21 | 22 | 21 | 22 | 94,577 | 348.04 |
2014-07-11 | 21 | 22 | 21 | 22 | 84,808 | 348.04 |
2014-07-10 | 22 | 22 | 21 | 22 | 85,009 | 348.04 |
2014-07-09 | 22 | 22 | 21 | 22 | 72,419 | 348.04 |
2014-07-08 | 21 | 22 | 21 | 22 | 343,863 | 348.04 |
2014-07-07 | 22 | 22 | 21 | 21 | 160,953 | 332.22 |
2014-07-04 | 22 | 22 | 21 | 22 | 87,728 | 348.04 |
2014-07-03 | 22 | 22 | 21 | 22 | 198,119 | 348.04 |
2014-07-02 | 22 | 23 | 21 | 22 | 1,045,489 | 348.04 |
2014-07-01 | 21 | 22 | 21 | 22 | 809,801 | 348.04 |
2014-06-30 | 21 | 22 | 20 | 21 | 406,109 | 332.22 |
2014-06-27 | 22 | 22 | 20 | 21 | 688,432 | 332.22 |
2014-06-26 | 21 | 22 | 21 | 21 | 125,398 | 332.22 |
2014-06-25 | 21 | 23 | 21 | 21 | 3,203,045 | 332.22 |
2014-06-24 | 21 | 22 | 21 | 21 | 56,505 | 332.22 |
2014-06-23 | 21 | 22 | 21 | 21 | 95,685 | 332.22 |
2014-06-20 | 21 | 22 | 21 | 21 | 207,184 | 332.22 |
2014-06-19 | 21 | 22 | 21 | 21 | 129,226 | 332.22 |
2014-06-18 | 22 | 22 | 21 | 21 | 74,635 | 332.22 |
2014-06-17 | 22 | 22 | 21 | 22 | 35,051 | 348.04 |
2014-06-16 | 21 | 22 | 21 | 21 | 76,246 | 332.22 |
2014-06-13 | 22 | 22 | 21 | 22 | 123,082 | 348.04 |
2014-06-12 | 21 | 22 | 21 | 21 | 179,586 | 332.22 |
2014-06-11 | 21 | 22 | 21 | 21 | 597,581 | 332.22 |
2014-06-10 | 21 | 22 | 21 | 21 | 95,685 | 332.22 |
2014-06-09 | 21 | 22 | 21 | 21 | 126,305 | 332.22 |
2014-06-06 | 21 | 22 | 21 | 21 | 140,607 | 332.22 |
2014-06-05 | 21 | 22 | 21 | 21 | 124,391 | 332.22 |
2014-06-04 | 22 | 22 | 21 | 21 | 59,627 | 332.22 |
2014-06-03 | 21 | 22 | 21 | 22 | 29,713 | 348.04 |
2014-06-02 | 21 | 22 | 21 | 21 | 100,822 | 332.22 |
2014-05-30 | 21 | 22 | 21 | 21 | 527,176 | 332.22 |
2014-05-29 | 22 | 22 | 21 | 21 | 149,571 | 332.22 |
2014-05-28 | 21 | 22 | 21 | 21 | 77,858 | 332.22 |
2014-05-27 | 21 | 22 | 21 | 21 | 64,160 | 332.22 |
2014-05-26 | 21 | 22 | 20 | 21 | 302,366 | 332.22 |
2014-05-23 | 20 | 21 | 20 | 20 | 167,701 | 316.40 |
2014-05-22 | 21 | 22 | 20 | 21 | 515,694 | 332.22 |
2014-05-21 | 21 | 22 | 21 | 21 | 917,170 | 332.22 |
2014-05-20 | 21 | 22 | 21 | 21 | 459,189 | 332.22 |
2014-05-19 | 21 | 22 | 21 | 21 | 233,271 | 332.22 |
2014-05-16 | 22 | 23 | 21 | 22 | 753,296 | 348.04 |
2014-05-15 | 23 | 23 | 22 | 22 | 415,778 | 348.04 |
2014-05-14 | 22 | 23 | 22 | 23 | 196,911 | 363.86 |
2014-05-13 | 22 | 23 | 22 | 22 | 162,162 | 348.04 |
2014-05-12 | 22 | 23 | 22 | 22 | 371,259 | 348.04 |
2014-05-09 | 22 | 23 | 22 | 22 | 173,845 | 348.04 |
2014-05-08 | 23 | 23 | 22 | 22 | 157,730 | 348.04 |
2014-05-07 | 23 | 23 | 22 | 22 | 53,382 | 348.04 |
2014-05-02 | 22 | 23 | 22 | 22 | 87,023 | 348.04 |
2014-05-01 | 22 | 23 | 22 | 22 | 159,241 | 348.04 |
2014-04-30 | 22 | 23 | 22 | 22 | 164,377 | 348.04 |
2014-04-28 | 22 | 23 | 22 | 22 | 128,420 | 348.04 |
2014-04-25 | 22 | 23 | 21 | 23 | 136,175 | 363.86 |
2014-04-24 | 22 | 22 | 21 | 22 | 190,263 | 348.04 |
2014-04-23 | 22 | 22 | 21 | 22 | 129,528 | 348.04 |
2014-04-22 | 22 | 23 | 21 | 21 | 130,233 | 332.22 |
2014-04-21 | 22 | 23 | 22 | 22 | 153,197 | 348.04 |
2014-04-18 | 22 | 23 | 22 | 22 | 112,304 | 348.04 |
2014-04-17 | 22 | 23 | 22 | 23 | 74,735 | 363.86 |
2014-04-16 | 22 | 23 | 21 | 22 | 143,025 | 348.04 |
2014-04-15 | 22 | 23 | 21 | 22 | 142,420 | 348.04 |
2014-04-14 | 22 | 23 | 21 | 22 | 130,132 | 348.04 |
2014-04-11 | 22 | 23 | 22 | 22 | 342,655 | 348.04 |
2014-04-10 | 22 | 23 | 22 | 22 | 103,340 | 348.04 |
2014-04-09 | 22 | 23 | 22 | 22 | 389,591 | 348.04 |
2014-04-08 | 22 | 23 | 22 | 22 | 249,487 | 348.04 |
2014-04-07 | 23 | 23 | 22 | 22 | 551,752 | 348.04 |
2014-04-04 | 22 | 23 | 22 | 22 | 109,686 | 348.04 |
2014-04-03 | 22 | 23 | 22 | 22 | 492,830 | 348.04 |
2014-04-02 | 23 | 23 | 22 | 22 | 185,126 | 348.04 |
2014-04-01 | 21 | 23 | 21 | 22 | 1,049,317 | 348.04 |
2014-03-31 | 21 | 22 | 21 | 21 | 316,769 | 332.22 |
2014-03-28 | 21 | 22 | 21 | 21 | 48,346 | 332.22 |
2014-03-27 | 21 | 22 | 21 | 21 | 113,010 | 332.22 |
2014-03-26 | 22 | 22 | 21 | 21 | 108,779 | 332.22 |
2014-03-25 | 22 | 22 | 21 | 21 | 81,786 | 332.22 |
2014-03-24 | 21 | 22 | 20 | 21 | 877,385 | 332.22 |
2014-03-20 | 21 | 22 | 20 | 21 | 593,350 | 332.22 |
2014-03-19 | 21 | 22 | 21 | 21 | 142,521 | 332.22 |
2014-03-18 | 21 | 22 | 21 | 21 | 108,679 | 332.22 |
2014-03-17 | 21 | 22 | 21 | 21 | 277,588 | 332.22 |
2014-03-14 | 21 | 22 | 21 | 21 | 846,564 | 332.22 |
2014-03-13 | 21 | 22 | 21 | 21 | 46,533 | 332.22 |
2014-03-12 | 21 | 22 | 21 | 21 | 67,786 | 332.22 |
2014-03-11 | 22 | 22 | 21 | 21 | 97,700 | 332.22 |
2014-03-10 | 21 | 22 | 21 | 21 | 66,073 | 332.22 |
2014-03-07 | 21 | 22 | 21 | 21 | 49,454 | 332.22 |
2014-03-06 | 21 | 22 | 21 | 21 | 121,772 | 332.22 |
2014-03-05 | 21 | 22 | 21 | 21 | 105,758 | 332.22 |
2014-03-04 | 21 | 22 | 21 | 21 | 257,545 | 332.22 |
2014-03-03 | 21 | 22 | 21 | 21 | 212,724 | 332.22 |
2014-02-28 | 21 | 22 | 21 | 21 | 461,909 | 332.22 |
2014-02-27 | 22 | 23 | 21 | 21 | 234,681 | 332.22 |
2014-02-26 | 22 | 22 | 22 | 22 | 73,930 | 348.04 |
2014-02-25 | 22 | 23 | 21 | 22 | 301,560 | 348.04 |
2014-02-24 | 22 | 23 | 21 | 22 | 302,265 | 348.04 |
2014-02-21 | 22 | 23 | 22 | 22 | 393,418 | 348.04 |
2014-02-20 | 22 | 22 | 21 | 22 | 371,763 | 348.04 |
2014-02-19 | 22 | 23 | 22 | 22 | 170,119 | 348.04 |
2014-02-18 | 22 | 22 | 21 | 22 | 652,272 | 348.04 |
2014-02-17 | 22 | 22 | 21 | 22 | 768,001 | 348.04 |
2014-02-14 | 22 | 23 | 22 | 22 | 482,758 | 348.04 |
2014-02-13 | 22 | 23 | 22 | 22 | 1,248,242 | 348.04 |
2014-02-12 | 23 | 23 | 22 | 22 | 286,855 | 348.04 |
2014-02-10 | 23 | 24 | 22 | 23 | 596,674 | 363.86 |
2014-02-07 | 23 | 23 | 22 | 23 | 739,296 | 363.86 |
2014-02-06 | 22 | 23 | 21 | 22 | 532,917 | 348.04 |
2014-02-05 | 21 | 22 | 21 | 21 | 613,595 | 332.22 |
2014-02-04 | 22 | 22 | 21 | 21 | 1,179,449 | 332.22 |
2014-02-03 | 23 | 23 | 22 | 22 | 299,244 | 348.04 |
2014-01-31 | 23 | 23 | 22 | 23 | 160,852 | 363.86 |
2014-01-30 | 23 | 23 | 22 | 23 | 345,273 | 363.86 |
2014-01-29 | 23 | 24 | 23 | 23 | 732,648 | 363.86 |
2014-01-28 | 23 | 24 | 22 | 23 | 392,512 | 363.86 |
2014-01-27 | 24 | 24 | 23 | 23 | 1,762,425 | 363.86 |
2014-01-24 | 24 | 24 | 23 | 24 | 445,693 | 379.68 |
2014-01-23 | 24 | 25 | 24 | 25 | 1,601,069 | 395.50 |
2014-01-22 | 25 | 26 | 23 | 25 | 4,392,263 | 395.50 |
2014-01-21 | 23 | 25 | 23 | 25 | 2,205,902 | 395.50 |
2014-01-20 | 23 | 24 | 23 | 23 | 240,221 | 363.86 |
2014-01-17 | 23 | 24 | 23 | 23 | 475,808 | 363.86 |
2014-01-16 | 24 | 24 | 23 | 23 | 302,165 | 363.86 |
2014-01-15 | 23 | 24 | 22 | 24 | 1,520,794 | 379.68 |
2014-01-14 | 23 | 23 | 22 | 23 | 182,910 | 363.86 |
2014-01-10 | 22 | 23 | 22 | 22 | 191,371 | 348.04 |
2014-01-09 | 22 | 23 | 22 | 22 | 232,163 | 348.04 |
2014-01-08 | 22 | 23 | 22 | 23 | 203,860 | 363.86 |
2014-01-07 | 22 | 23 | 21 | 23 | 1,778,440 | 363.86 |
2014-01-06 | 22 | 22 | 21 | 21 | 989,085 | 332.22 |
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