7638 (株)NEW ART HOLDINGS の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	31	32	31	32	734,400	640
2017-12-28	31	32	31	32	323,600	640
2017-12-27	31	32	31	32	1,153,000	640
2017-12-26	30	32	30	32	3,786,700	640
2017-12-25	30	31	29	30	4,492,600	600
2017-12-22	31	32	30	30	3,475,100	600
2017-12-21	32	32	31	32	1,698,300	640
2017-12-20	33	34	32	32	8,449,400	640
2017-12-19	33	36	32	33	10,389,500	660
2017-12-18	33	34	31	32	7,719,100	640
2017-12-15	35	36	31	33	17,804,800	660
2017-12-14	35	40	34	35	47,667,700	700
2017-12-13	28	41	27	38	46,065,400	760
2017-12-12	27	28	27	27	358,000	540
2017-12-11	28	28	27	27	437,900	540
2017-12-08	27	28	27	28	389,300	560
2017-12-07	27	28	26	28	1,294,600	560
2017-12-06	27	28	26	27	3,980,700	540
2017-12-05	27	28	27	27	328,800	540
2017-12-04	28	28	27	28	427,700	560
2017-12-01	27	28	27	27	478,800	540
2017-11-30	28	28	27	28	330,200	560
2017-11-29	28	29	27	28	1,046,000	560
2017-11-28	28	29	27	28	845,500	560
2017-11-27	28	28	27	28	473,600	560
2017-11-24	28	28	27	28	354,000	560
2017-11-22	28	28	27	28	544,400	560
2017-11-21	28	28	27	27	720,600	540
2017-11-20	28	29	27	28	579,600	560
2017-11-17	28	29	27	28	727,800	560
2017-11-16	28	28	27	28	1,098,000	560
2017-11-15	28	29	27	28	2,412,600	560
2017-11-13	29	29	27	28	7,870,900	560
2017-11-10	30	30	29	29	393,600	580
2017-11-09	30	31	29	30	894,900	600
2017-11-08	30	31	29	30	2,476,100	600
2017-11-07	30	31	30	30	709,200	600
2017-11-06	31	32	29	30	14,694,400	600
2017-11-02	29	30	29	29	683,400	580
2017-11-01	29	30	29	30	381,500	600
2017-10-31	29	29	28	29	2,367,500	580
2017-10-30	29	29	28	29	1,396,300	580
2017-10-27	29	29	28	29	2,259,100	580
2017-10-26	29	30	29	29	386,100	580
2017-10-25	29	30	29	29	454,400	580
2017-10-24	29	30	29	29	267,300	580
2017-10-23	29	30	29	29	267,400	580
2017-10-20	29	30	29	29	354,700	580
2017-10-19	29	30	29	29	501,600	580
2017-10-18	29	30	29	29	535,200	580
2017-10-17	29	30	29	29	340,000	580
2017-10-16	29	30	29	29	345,000	580
2017-10-13	29	30	29	29	523,800	580
2017-10-12	29	30	28	29	881,500	580
2017-10-11	29	30	28	29	695,000	580
2017-10-10	29	30	29	29	340,600	580
2017-10-06	28	30	28	29	1,811,200	580
2017-10-05	29	29	28	28	307,000	560
2017-10-04	29	30	28	29	1,265,700	580
2017-10-03	29	30	29	29	367,400	580
2017-10-02	29	30	29	29	870,000	580
2017-09-29	29	30	29	29	269,000	580
2017-09-28	30	30	29	29	216,400	580
2017-09-27	29	30	29	29	492,700	580
2017-09-26	29	29	28	28	1,051,900	560
2017-09-25	29	29	28	29	376,300	580
2017-09-22	29	30	28	28	922,400	560
2017-09-21	29	30	29	29	340,800	580
2017-09-20	29	30	29	29	398,600	580
2017-09-19	29	30	28	29	804,700	580
2017-09-15	29	30	28	29	1,056,300	580
2017-09-14	29	30	28	29	1,428,300	580
2017-09-13	29	30	29	30	129,500	600
2017-09-12	29	30	28	30	1,101,300	600
2017-09-11	29	29	28	29	83,100	580
2017-09-08	29	29	28	29	309,900	580
2017-09-07	29	29	28	29	683,300	580
2017-09-06	28	30	28	29	1,374,600	580
2017-09-05	29	30	28	29	1,393,600	580
2017-09-04	29	30	29	29	275,700	580
2017-09-01	30	30	29	29	129,800	580
2017-08-31	29	30	29	29	301,900	580
2017-08-30	29	30	28	29	902,600	580
2017-08-29	29	30	28	30	1,357,000	600
2017-08-28	29	30	28	30	1,465,400	600
2017-08-25	29	29	28	29	105,700	580
2017-08-24	29	29	28	29	522,300	580
2017-08-23	29	30	28	29	885,600	580
2017-08-22	29	30	28	29	1,060,200	580
2017-08-21	29	30	29	29	366,700	580
2017-08-18	29	30	29	29	389,300	580
2017-08-17	29	30	29	29	719,400	580
2017-08-16	29	30	28	29	657,400	580
2017-08-15	29	30	29	29	3,176,000	580
2017-08-14	30	31	29	29	2,268,400	580
2017-08-10	30	31	29	31	1,328,200	620
2017-08-09	30	31	29	30	1,826,400	600
2017-08-08	30	31	30	30	280,900	600
2017-08-07	31	31	30	31	764,300	620
2017-08-04	30	31	30	31	216,500	620
2017-08-03	31	31	29	31	4,079,700	620
2017-08-02	30	31	30	31	371,800	620
2017-08-01	30	31	30	30	893,200	600
2017-07-31	34	34	30	31	7,824,100	620
2017-07-28	33	34	32	34	6,784,600	680
2017-07-27	32	33	31	33	4,702,700	660
2017-07-26	32	32	31	32	559,800	640
2017-07-25	32	32	31	32	1,156,300	640
2017-07-24	32	32	31	32	143,100	640
2017-07-21	32	32	31	32	549,600	640
2017-07-20	31	32	31	31	192,300	620
2017-07-19	32	32	31	32	280,000	640
2017-07-18	30	32	30	32	1,887,000	640
2017-07-14	31	31	30	30	1,825,600	600
2017-07-13	31	32	31	31	313,400	620
2017-07-12	31	32	31	31	257,300	620
2017-07-11	32	32	31	32	1,064,700	640
2017-07-10	31	32	31	32	308,100	640
2017-07-07	31	32	31	31	845,200	620
2017-07-06	31	32	31	31	1,758,400	620
2017-07-05	31	31	30	31	991,300	620
2017-07-04	32	32	31	31	1,256,800	620
2017-07-03	31	32	30	32	2,755,600	640
2017-06-30	30	31	30	31	523,300	620
2017-06-29	30	31	30	31	1,841,500	620
2017-06-28	30	31	30	30	711,000	600
2017-06-27	31	31	30	31	1,877,500	620
2017-06-26	30	32	30	30	6,650,100	600
2017-06-23	29	30	28	29	1,217,500	580
2017-06-22	29	30	28	29	1,056,200	580
2017-06-21	31	31	28	29	3,397,500	580
2017-06-20	29	31	28	31	3,025,000	620
2017-06-19	29	29	28	29	407,300	580
2017-06-16	29	29	28	28	577,600	560
2017-06-15	29	30	28	29	1,841,600	580
2017-06-14	29	30	28	29	1,368,600	580
2017-06-13	29	30	28	29	889,500	580
2017-06-12	30	30	29	30	2,110,300	600
2017-06-09	29	30	29	29	613,900	580
2017-06-08	29	30	29	29	1,787,800	580
2017-06-07	29	30	29	29	1,273,400	580
2017-06-06	31	31	29	30	2,763,500	600
2017-06-05	30	31	30	30	542,300	600
2017-06-02	32	32	30	30	1,285,200	600
2017-06-01	31	32	30	32	2,774,600	640
2017-05-31	31	32	31	32	3,451,600	640
2017-05-30	30	31	29	31	3,839,200	620
2017-05-29	28	31	28	29	9,576,200	580
2017-05-26	28	28	27	27	1,429,200	540
2017-05-25	28	28	27	28	1,113,600	560
2017-05-24	29	29	28	28	1,856,700	560
2017-05-23	28	29	28	28	814,800	560
2017-05-22	28	29	28	28	226,300	560
2017-05-19	28	29	27	28	710,800	560
2017-05-18	28	29	28	28	672,700	560
2017-05-17	28	29	28	28	325,700	560
2017-05-16	28	29	28	28	1,332,400	560
2017-05-15	28	29	28	28	578,700	560
2017-05-12	29	29	28	28	827,200	560
2017-05-11	29	29	28	29	1,324,300	580
2017-05-10	30	30	29	30	1,513,500	600
2017-05-09	30	30	29	30	363,300	600
2017-05-08	29	30	29	30	591,800	600
2017-05-02	29	30	28	30	553,500	600
2017-05-01	29	30	28	29	1,313,700	580
2017-04-28	28	29	28	28	862,100	560
2017-04-27	28	29	27	28	2,202,400	560
2017-04-26	29	29	28	29	453,000	580
2017-04-25	28	29	27	28	1,953,700	560
2017-04-24	29	29	28	28	723,700	560
2017-04-21	29	30	28	29	823,300	580
2017-04-20	28	30	28	29	1,781,300	580
2017-04-19	28	29	27	28	1,434,100	560
2017-04-18	29	29	27	28	1,785,700	560
2017-04-17	28	29	27	28	1,323,700	560
2017-04-14	27	29	27	27	2,781,900	540
2017-04-13	27	28	25	27	4,771,400	540
2017-04-12	27	28	27	27	1,299,700	540
2017-04-11	28	29	27	28	1,052,400	560
2017-04-10	29	29	27	28	1,740,400	560
2017-04-07	28	29	27	29	1,490,900	580
2017-04-06	28	29	27	27	4,435,400	540
2017-04-05	28	29	28	28	559,500	560
2017-04-04	29	30	28	29	1,671,700	580
2017-04-03	29	30	29	29	343,300	580
2017-03-31	30	30	28	29	3,326,100	580
2017-03-30	30	30	29	30	484,500	600
2017-03-29	29	30	29	30	308,400	600
2017-03-28	29	30	28	29	3,899,900	580
2017-03-27	31	31	29	29	3,344,400	580
2017-03-24	31	32	30	31	2,201,600	620
2017-03-23	31	31	30	31	1,285,200	620
2017-03-22	31	31	30	30	341,900	600
2017-03-21	32	32	31	31	4,952,600	620
2017-03-17	31	32	31	31	401,900	620
2017-03-16	31	32	31	31	248,000	620
2017-03-15	32	33	31	31	2,365,400	620
2017-03-14	33	33	32	32	181,000	640
2017-03-13	32	34	32	32	6,030,200	640
2017-03-10	32	33	32	32	1,069,600	640
2017-03-09	32	33	32	32	1,109,400	640
2017-03-08	32	33	31	32	2,388,900	640
2017-03-07	32	33	31	33	1,062,300	660
2017-03-06	32	33	31	32	633,300	640
2017-03-03	32	32	31	32	692,600	640
2017-03-02	33	33	31	32	2,103,100	640
2017-03-01	32	33	32	33	701,900	660
2017-02-28	32	33	31	32	1,099,600	640
2017-02-27	32	33	31	31	1,051,000	620
2017-02-24	32	33	31	32	3,426,600	640
2017-02-23	32	33	32	32	352,600	640
2017-02-22	33	33	32	33	445,900	660
2017-02-21	33	33	32	32	716,100	640
2017-02-20	32	33	31	33	3,300,900	660
2017-02-17	31	32	31	32	572,700	640
2017-02-16	31	32	30	31	1,737,600	620
2017-02-15	31	32	31	31	1,099,700	620
2017-02-14	31	32	31	31	1,094,500	620
2017-02-13	32	33	31	31	7,392,800	620
2017-02-10	33	34	33	34	712,700	680
2017-02-09	34	34	32	33	553,800	660
2017-02-08	33	34	32	33	1,227,100	660
2017-02-07	33	34	32	33	1,365,200	660
2017-02-06	33	34	32	34	1,185,800	680
2017-02-03	33	33	32	32	1,087,100	640
2017-02-02	33	33	32	33	1,159,600	660
2017-02-01	33	33	32	33	641,100	660
2017-01-31	32	33	32	33	454,600	660
2017-01-30	33	34	33	33	1,255,900	660
2017-01-27	34	34	33	33	352,000	660
2017-01-26	34	34	33	33	696,100	660
2017-01-25	34	34	33	34	1,225,500	680
2017-01-24	34	34	33	33	824,700	660
2017-01-23	33	35	33	34	4,699,100	680
2017-01-20	32	33	31	33	2,991,000	660
2017-01-19	32	33	31	32	2,801,900	640
2017-01-18	31	32	30	31	780,200	620
2017-01-17	31	32	30	30	1,292,400	600
2017-01-16	32	32	30	31	1,579,300	620
2017-01-13	31	32	31	31	381,700	620
2017-01-12	31	31	30	31	2,244,100	620
2017-01-11	31	32	31	31	426,900	620
2017-01-10	32	32	30	31	1,690,200	620
2017-01-06	32	32	30	31	2,339,800	620
2017-01-05	32	32	30	32	2,621,800	640
2017-01-04	31	32	31	31	641,400	620

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31