7638 (株)NEW ART HOLDINGS の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 835 | 844 | 825 | 837 | 20,200 | 837 |
2020-12-29 | 818 | 830 | 810 | 824 | 22,600 | 824 |
2020-12-28 | 815 | 815 | 801 | 812 | 42,000 | 812 |
2020-12-25 | 830 | 835 | 823 | 823 | 17,800 | 823 |
2020-12-24 | 844 | 844 | 830 | 832 | 30,500 | 832 |
2020-12-23 | 829 | 834 | 820 | 830 | 28,800 | 830 |
2020-12-22 | 853 | 857 | 807 | 824 | 42,800 | 824 |
2020-12-21 | 865 | 866 | 851 | 858 | 25,700 | 858 |
2020-12-18 | 870 | 871 | 861 | 864 | 14,900 | 864 |
2020-12-17 | 878 | 879 | 869 | 870 | 16,400 | 870 |
2020-12-16 | 878 | 878 | 869 | 870 | 107,700 | 870 |
2020-12-15 | 875 | 883 | 870 | 871 | 21,700 | 871 |
2020-12-14 | 877 | 897 | 862 | 878 | 40,200 | 878 |
2020-12-11 | 876 | 876 | 861 | 862 | 23,700 | 862 |
2020-12-10 | 862 | 892 | 860 | 877 | 28,900 | 877 |
2020-12-09 | 866 | 873 | 860 | 861 | 40,400 | 861 |
2020-12-08 | 884 | 891 | 875 | 875 | 19,700 | 875 |
2020-12-07 | 915 | 915 | 880 | 883 | 70,400 | 883 |
2020-12-04 | 880 | 914 | 863 | 913 | 105,700 | 913 |
2020-12-03 | 850 | 879 | 840 | 870 | 75,700 | 870 |
2020-12-02 | 831 | 845 | 828 | 839 | 64,600 | 839 |
2020-12-01 | 834 | 838 | 816 | 833 | 59,400 | 833 |
2020-11-30 | 848 | 849 | 832 | 834 | 40,300 | 834 |
2020-11-27 | 852 | 856 | 840 | 848 | 31,800 | 848 |
2020-11-26 | 840 | 853 | 833 | 846 | 44,900 | 846 |
2020-11-25 | 822 | 860 | 813 | 847 | 90,900 | 847 |
2020-11-24 | 819 | 821 | 812 | 819 | 40,000 | 819 |
2020-11-20 | 810 | 818 | 810 | 815 | 21,900 | 815 |
2020-11-19 | 805 | 818 | 805 | 810 | 26,600 | 810 |
2020-11-18 | 820 | 832 | 805 | 805 | 59,200 | 805 |
2020-11-17 | 811 | 823 | 801 | 821 | 61,800 | 821 |
2020-11-16 | 815 | 827 | 812 | 819 | 51,500 | 819 |
2020-11-13 | 825 | 833 | 792 | 830 | 171,800 | 830 |
2020-11-12 | 751 | 865 | 747 | 843 | 514,600 | 843 |
2020-11-11 | 750 | 750 | 745 | 750 | 355,400 | 750 |
2020-11-10 | 644 | 650 | 639 | 650 | 29,600 | 650 |
2020-11-09 | 640 | 642 | 636 | 639 | 15,800 | 639 |
2020-11-06 | 640 | 640 | 632 | 640 | 10,600 | 640 |
2020-11-05 | 633 | 643 | 626 | 640 | 25,900 | 640 |
2020-11-04 | 636 | 636 | 624 | 626 | 14,000 | 626 |
2020-11-02 | 624 | 629 | 616 | 622 | 22,000 | 622 |
2020-10-30 | 632 | 636 | 624 | 625 | 16,800 | 625 |
2020-10-29 | 626 | 634 | 626 | 632 | 10,400 | 632 |
2020-10-28 | 632 | 634 | 626 | 632 | 21,500 | 632 |
2020-10-27 | 633 | 633 | 623 | 632 | 22,000 | 632 |
2020-10-26 | 639 | 639 | 632 | 633 | 11,500 | 633 |
2020-10-23 | 636 | 640 | 633 | 635 | 30,700 | 635 |
2020-10-22 | 639 | 641 | 632 | 637 | 20,800 | 637 |
2020-10-21 | 635 | 642 | 635 | 635 | 18,400 | 635 |
2020-10-20 | 644 | 647 | 632 | 634 | 22,000 | 634 |
2020-10-19 | 644 | 650 | 641 | 643 | 15,600 | 643 |
2020-10-16 | 649 | 649 | 635 | 645 | 24,400 | 645 |
2020-10-15 | 650 | 652 | 642 | 645 | 23,800 | 645 |
2020-10-14 | 648 | 650 | 643 | 643 | 25,500 | 643 |
2020-10-13 | 645 | 652 | 641 | 641 | 32,100 | 641 |
2020-10-12 | 645 | 645 | 639 | 641 | 24,100 | 641 |
2020-10-09 | 636 | 639 | 631 | 638 | 30,800 | 638 |
2020-10-08 | 635 | 640 | 633 | 636 | 22,500 | 636 |
2020-10-07 | 633 | 637 | 631 | 635 | 15,700 | 635 |
2020-10-06 | 628 | 633 | 627 | 633 | 19,500 | 633 |
2020-10-05 | 630 | 632 | 628 | 628 | 10,200 | 628 |
2020-10-02 | 641 | 641 | 625 | 629 | 41,800 | 629 |
2020-09-30 | 640 | 643 | 629 | 641 | 29,000 | 641 |
2020-09-29 | 638 | 648 | 637 | 647 | 25,800 | 647 |
2020-09-28 | 659 | 659 | 640 | 650 | 43,500 | 650 |
2020-09-25 | 647 | 653 | 643 | 649 | 22,000 | 649 |
2020-09-24 | 658 | 659 | 646 | 647 | 40,500 | 647 |
2020-09-23 | 668 | 668 | 658 | 658 | 37,200 | 658 |
2020-09-18 | 657 | 662 | 651 | 662 | 32,800 | 662 |
2020-09-17 | 664 | 667 | 654 | 657 | 24,900 | 657 |
2020-09-16 | 670 | 671 | 661 | 661 | 30,500 | 661 |
2020-09-15 | 671 | 671 | 661 | 666 | 21,900 | 666 |
2020-09-14 | 668 | 670 | 651 | 670 | 50,100 | 670 |
2020-09-11 | 647 | 663 | 645 | 658 | 75,100 | 658 |
2020-09-10 | 638 | 648 | 638 | 642 | 55,000 | 642 |
2020-09-09 | 632 | 637 | 627 | 636 | 40,200 | 636 |
2020-09-08 | 628 | 633 | 627 | 632 | 10,700 | 632 |
2020-09-07 | 631 | 631 | 621 | 627 | 23,300 | 627 |
2020-09-04 | 636 | 636 | 615 | 622 | 123,500 | 622 |
2020-09-03 | 652 | 652 | 633 | 633 | 51,400 | 633 |
2020-09-02 | 655 | 655 | 644 | 651 | 18,300 | 651 |
2020-09-01 | 650 | 652 | 643 | 648 | 17,600 | 648 |
2020-08-31 | 650 | 655 | 635 | 635 | 55,500 | 635 |
2020-08-28 | 641 | 658 | 625 | 632 | 78,600 | 632 |
2020-08-27 | 632 | 648 | 626 | 648 | 52,400 | 648 |
2020-08-26 | 633 | 636 | 624 | 625 | 44,400 | 625 |
2020-08-25 | 622 | 630 | 621 | 627 | 44,600 | 627 |
2020-08-24 | 619 | 623 | 618 | 620 | 43,100 | 620 |
2020-08-21 | 622 | 628 | 615 | 615 | 49,500 | 615 |
2020-08-20 | 637 | 637 | 619 | 619 | 22,200 | 619 |
2020-08-19 | 627 | 629 | 619 | 629 | 27,600 | 629 |
2020-08-18 | 636 | 636 | 623 | 623 | 10,000 | 623 |
2020-08-17 | 622 | 632 | 620 | 627 | 21,900 | 627 |
2020-08-14 | 621 | 625 | 615 | 625 | 36,900 | 625 |
2020-08-13 | 612 | 621 | 611 | 620 | 38,300 | 620 |
2020-08-12 | 620 | 629 | 605 | 615 | 93,200 | 615 |
2020-08-11 | 631 | 650 | 626 | 650 | 67,000 | 650 |
2020-08-07 | 625 | 634 | 625 | 629 | 16,700 | 629 |
2020-08-06 | 634 | 634 | 625 | 630 | 17,000 | 630 |
2020-08-05 | 638 | 638 | 625 | 627 | 11,900 | 627 |
2020-08-04 | 622 | 638 | 622 | 635 | 21,800 | 635 |
2020-08-03 | 608 | 620 | 608 | 620 | 12,900 | 620 |
2020-07-31 | 613 | 613 | 589 | 606 | 51,500 | 606 |
2020-07-30 | 631 | 632 | 613 | 613 | 45,600 | 613 |
2020-07-29 | 641 | 643 | 630 | 634 | 21,400 | 634 |
2020-07-28 | 648 | 652 | 641 | 641 | 16,400 | 641 |
2020-07-27 | 646 | 648 | 638 | 648 | 25,000 | 648 |
2020-07-22 | 650 | 654 | 645 | 649 | 16,700 | 649 |
2020-07-21 | 648 | 651 | 644 | 650 | 9,200 | 650 |
2020-07-20 | 658 | 658 | 642 | 647 | 15,400 | 647 |
2020-07-17 | 651 | 653 | 642 | 653 | 16,500 | 653 |
2020-07-16 | 669 | 669 | 647 | 650 | 21,300 | 650 |
2020-07-15 | 645 | 660 | 645 | 659 | 17,400 | 659 |
2020-07-14 | 651 | 651 | 639 | 643 | 20,300 | 643 |
2020-07-13 | 647 | 651 | 642 | 650 | 16,500 | 650 |
2020-07-10 | 644 | 650 | 642 | 645 | 27,000 | 645 |
2020-07-09 | 648 | 650 | 638 | 650 | 34,600 | 650 |
2020-07-08 | 637 | 649 | 635 | 642 | 17,800 | 642 |
2020-07-07 | 649 | 652 | 635 | 639 | 24,600 | 639 |
2020-07-06 | 625 | 650 | 622 | 640 | 43,300 | 640 |
2020-07-03 | 632 | 638 | 620 | 625 | 36,700 | 625 |
2020-07-02 | 651 | 652 | 619 | 632 | 80,200 | 632 |
2020-07-01 | 652 | 660 | 637 | 643 | 41,800 | 643 |
2020-06-30 | 655 | 659 | 645 | 658 | 47,000 | 658 |
2020-06-29 | 668 | 673 | 653 | 657 | 46,300 | 657 |
2020-06-26 | 683 | 683 | 670 | 674 | 19,100 | 674 |
2020-06-25 | 674 | 683 | 667 | 673 | 35,500 | 673 |
2020-06-24 | 680 | 693 | 680 | 684 | 30,800 | 684 |
2020-06-23 | 683 | 683 | 670 | 681 | 50,500 | 681 |
2020-06-22 | 673 | 681 | 670 | 681 | 22,500 | 681 |
2020-06-19 | 677 | 677 | 669 | 673 | 38,200 | 673 |
2020-06-18 | 680 | 684 | 668 | 670 | 23,600 | 670 |
2020-06-17 | 677 | 680 | 665 | 680 | 36,000 | 680 |
2020-06-16 | 661 | 678 | 661 | 670 | 51,900 | 670 |
2020-06-15 | 697 | 697 | 649 | 655 | 80,900 | 655 |
2020-06-12 | 647 | 686 | 632 | 682 | 123,900 | 682 |
2020-06-11 | 708 | 708 | 677 | 677 | 54,600 | 677 |
2020-06-10 | 705 | 714 | 699 | 703 | 30,000 | 703 |
2020-06-09 | 730 | 730 | 706 | 713 | 56,400 | 713 |
2020-06-08 | 721 | 727 | 714 | 725 | 54,100 | 725 |
2020-06-05 | 697 | 714 | 691 | 711 | 46,100 | 711 |
2020-06-04 | 709 | 711 | 686 | 693 | 61,000 | 693 |
2020-06-03 | 730 | 733 | 700 | 704 | 89,600 | 704 |
2020-06-02 | 709 | 719 | 708 | 715 | 32,600 | 715 |
2020-06-01 | 674 | 711 | 669 | 710 | 85,200 | 710 |
2020-05-29 | 670 | 673 | 660 | 671 | 44,400 | 671 |
2020-05-28 | 690 | 690 | 672 | 678 | 63,000 | 678 |
2020-05-27 | 687 | 689 | 666 | 670 | 78,800 | 670 |
2020-05-26 | 700 | 712 | 673 | 681 | 98,800 | 681 |
2020-05-25 | 663 | 689 | 662 | 687 | 62,600 | 687 |
2020-05-22 | 632 | 663 | 632 | 652 | 74,300 | 652 |
2020-05-21 | 622 | 632 | 614 | 630 | 64,800 | 630 |
2020-05-20 | 603 | 614 | 600 | 614 | 28,600 | 614 |
2020-05-19 | 620 | 620 | 605 | 610 | 40,400 | 610 |
2020-05-18 | 621 | 623 | 600 | 604 | 44,300 | 604 |
2020-05-15 | 635 | 638 | 614 | 620 | 60,600 | 620 |
2020-05-14 | 614 | 630 | 612 | 625 | 82,300 | 625 |
2020-05-13 | 585 | 625 | 574 | 624 | 109,800 | 624 |
2020-05-12 | 631 | 635 | 584 | 584 | 162,200 | 584 |
2020-05-11 | 588 | 624 | 578 | 624 | 96,900 | 624 |
2020-05-08 | 567 | 578 | 556 | 573 | 51,200 | 573 |
2020-05-07 | 540 | 561 | 540 | 561 | 53,900 | 561 |
2020-05-01 | 540 | 547 | 528 | 540 | 68,000 | 540 |
2020-04-30 | 561 | 570 | 551 | 556 | 64,900 | 556 |
2020-04-28 | 527 | 547 | 527 | 546 | 32,800 | 546 |
2020-04-27 | 511 | 526 | 511 | 521 | 48,000 | 521 |
2020-04-24 | 514 | 520 | 505 | 511 | 143,200 | 511 |
2020-04-23 | 493 | 516 | 493 | 516 | 98,500 | 516 |
2020-04-22 | 511 | 516 | 484 | 490 | 114,700 | 490 |
2020-04-21 | 555 | 555 | 511 | 517 | 84,800 | 517 |
2020-04-20 | 539 | 560 | 539 | 560 | 28,800 | 560 |
2020-04-17 | 526 | 543 | 524 | 537 | 30,600 | 537 |
2020-04-16 | 523 | 530 | 516 | 520 | 29,200 | 520 |
2020-04-15 | 531 | 537 | 523 | 531 | 63,900 | 531 |
2020-04-14 | 520 | 534 | 520 | 533 | 40,100 | 533 |
2020-04-13 | 522 | 536 | 518 | 521 | 26,600 | 521 |
2020-04-10 | 517 | 529 | 509 | 528 | 51,000 | 528 |
2020-04-09 | 523 | 535 | 517 | 527 | 43,500 | 527 |
2020-04-08 | 502 | 538 | 493 | 525 | 66,600 | 525 |
2020-04-07 | 496 | 524 | 493 | 515 | 147,200 | 515 |
2020-04-06 | 466 | 501 | 466 | 488 | 125,400 | 488 |
2020-04-03 | 512 | 519 | 489 | 490 | 97,800 | 490 |
2020-04-02 | 515 | 535 | 509 | 509 | 56,100 | 509 |
2020-04-01 | 570 | 577 | 535 | 535 | 60,400 | 535 |
2020-03-31 | 570 | 584 | 566 | 580 | 47,200 | 580 |
2020-03-30 | 573 | 607 | 551 | 571 | 108,000 | 571 |
2020-03-27 | 643 | 666 | 610 | 653 | 75,100 | 653 |
2020-03-26 | 652 | 652 | 607 | 632 | 84,900 | 632 |
2020-03-25 | 641 | 650 | 628 | 642 | 53,700 | 642 |
2020-03-24 | 570 | 620 | 570 | 611 | 75,600 | 611 |
2020-03-23 | 560 | 580 | 556 | 566 | 66,800 | 566 |
2020-03-19 | 599 | 620 | 554 | 560 | 77,600 | 560 |
2020-03-18 | 617 | 630 | 597 | 597 | 58,200 | 597 |
2020-03-17 | 551 | 611 | 551 | 606 | 81,200 | 606 |
2020-03-16 | 591 | 615 | 577 | 587 | 64,100 | 587 |
2020-03-13 | 558 | 590 | 532 | 585 | 176,200 | 585 |
2020-03-12 | 636 | 657 | 611 | 618 | 104,100 | 618 |
2020-03-11 | 692 | 699 | 650 | 656 | 99,400 | 656 |
2020-03-10 | 643 | 700 | 643 | 696 | 112,200 | 696 |
2020-03-09 | 721 | 729 | 665 | 683 | 101,600 | 683 |
2020-03-06 | 755 | 760 | 731 | 747 | 81,000 | 747 |
2020-03-05 | 769 | 800 | 761 | 768 | 57,700 | 768 |
2020-03-04 | 753 | 769 | 751 | 754 | 40,600 | 754 |
2020-03-03 | 798 | 804 | 756 | 760 | 84,600 | 760 |
2020-03-02 | 720 | 796 | 713 | 773 | 122,700 | 773 |
2020-02-28 | 750 | 761 | 725 | 726 | 136,700 | 726 |
2020-02-27 | 800 | 806 | 760 | 769 | 255,500 | 769 |
2020-02-26 | 750 | 755 | 717 | 744 | 141,600 | 744 |
2020-02-25 | 762 | 776 | 751 | 760 | 103,000 | 760 |
2020-02-21 | 806 | 820 | 799 | 814 | 74,500 | 814 |
2020-02-20 | 814 | 817 | 796 | 803 | 56,200 | 803 |
2020-02-19 | 792 | 823 | 787 | 813 | 79,700 | 813 |
2020-02-18 | 802 | 804 | 781 | 796 | 67,600 | 796 |
2020-02-17 | 813 | 819 | 796 | 801 | 108,000 | 801 |
2020-02-14 | 828 | 832 | 811 | 815 | 108,900 | 815 |
2020-02-13 | 857 | 862 | 826 | 834 | 153,900 | 834 |
2020-02-12 | 870 | 893 | 839 | 855 | 454,400 | 855 |
2020-02-10 | 919 | 933 | 898 | 911 | 176,800 | 911 |
2020-02-07 | 919 | 923 | 913 | 919 | 56,300 | 919 |
2020-02-06 | 919 | 935 | 919 | 922 | 71,700 | 922 |
2020-02-05 | 919 | 928 | 904 | 918 | 73,600 | 918 |
2020-02-04 | 874 | 908 | 871 | 897 | 49,100 | 897 |
2020-02-03 | 860 | 890 | 860 | 883 | 60,400 | 883 |
2020-01-31 | 896 | 902 | 891 | 895 | 47,500 | 895 |
2020-01-30 | 920 | 925 | 893 | 902 | 99,300 | 902 |
2020-01-29 | 932 | 936 | 911 | 922 | 35,200 | 922 |
2020-01-28 | 913 | 930 | 906 | 917 | 91,800 | 917 |
2020-01-27 | 974 | 974 | 932 | 932 | 127,100 | 932 |
2020-01-24 | 985 | 1,022 | 980 | 989 | 187,200 | 989 |
2020-01-23 | 950 | 989 | 942 | 982 | 162,100 | 982 |
2020-01-22 | 941 | 960 | 932 | 945 | 77,700 | 945 |
2020-01-21 | 922 | 930 | 905 | 926 | 44,500 | 926 |
2020-01-20 | 948 | 948 | 927 | 928 | 35,400 | 928 |
2020-01-17 | 943 | 945 | 928 | 937 | 59,200 | 937 |
2020-01-16 | 916 | 948 | 916 | 921 | 69,800 | 921 |
2020-01-15 | 899 | 927 | 893 | 920 | 113,700 | 920 |
2020-01-14 | 871 | 903 | 866 | 901 | 124,600 | 901 |
2020-01-10 | 875 | 878 | 854 | 870 | 39,500 | 870 |
2020-01-09 | 859 | 877 | 851 | 868 | 44,400 | 868 |
2020-01-08 | 868 | 869 | 847 | 851 | 101,600 | 851 |
2020-01-07 | 870 | 887 | 869 | 881 | 36,500 | 881 |
2020-01-06 | 867 | 876 | 857 | 868 | 52,300 | 868 |
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