NEW ART HOLDINGS(7638)の株価時系列情報
NEW ART HOLDINGS(7638)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 212 | 218 | 212 | 218 | 2,014 |
2002/12/25 | 228 | 228 | 212 | 228 | 4,029 |
2002/12/16 | 212 | 228 | 212 | 228 | 2,014 |
2002/12/06 | 214 | 223 | 214 | 223 | 2,014 |
2002/12/04 | 214 | 223 | 214 | 223 | 2,014 |
2002/11/29 | 218 | 218 | 218 | 218 | 2,014 |
2002/11/27 | 228 | 228 | 218 | 218 | 2,014 |
2002/11/25 | 228 | 228 | 223 | 228 | 3,022 |
2002/11/22 | 223 | 223 | 223 | 223 | 1,007 |
2002/11/20 | 208 | 218 | 208 | 218 | 4,029 |
2002/11/18 | 189 | 189 | 189 | 189 | 1,007 |
2002/11/12 | 208 | 208 | 208 | 208 | 3,022 |
2002/11/11 | 219 | 219 | 219 | 219 | 1,007 |
2002/11/08 | 223 | 223 | 218 | 219 | 4,029 |
2002/10/29 | 228 | 228 | 228 | 228 | 1,007 |
2002/10/28 | 238 | 238 | 238 | 238 | 6,043 |
2002/10/21 | 223 | 228 | 223 | 228 | 3,022 |
2002/10/17 | 218 | 218 | 218 | 218 | 2,014 |
2002/10/10 | 218 | 219 | 218 | 219 | 4,029 |
2002/10/04 | 218 | 223 | 218 | 223 | 2,014 |
2002/10/03 | 228 | 228 | 228 | 228 | 1,007 |
2002/10/02 | 223 | 223 | 218 | 218 | 2,014 |
2002/09/30 | 223 | 223 | 223 | 223 | 3,022 |
2002/09/26 | 228 | 228 | 228 | 228 | 3,022 |
2002/09/25 | 243 | 243 | 233 | 233 | 3,022 |
2002/09/24 | 243 | 243 | 238 | 238 | 3,022 |
2002/09/20 | 243 | 243 | 243 | 243 | 1,007 |
2002/09/19 | 243 | 243 | 243 | 243 | 1,007 |
2002/09/18 | 218 | 248 | 218 | 243 | 10,072 |
2002/09/17 | 214 | 214 | 214 | 214 | 3,022 |
2002/09/13 | 204 | 208 | 194 | 208 | 8,058 |
2002/09/12 | 233 | 233 | 218 | 218 | 7,050 |
2002/09/09 | 248 | 248 | 248 | 248 | 1,007 |
2002/09/05 | 293 | 293 | 268 | 268 | 16,115 |
2002/09/03 | 303 | 303 | 303 | 303 | 1,007 |
2002/08/27 | 328 | 328 | 318 | 318 | 3,022 |
2002/08/20 | 353 | 353 | 347 | 347 | 2,014 |
2002/08/19 | 362 | 362 | 357 | 357 | 3,022 |
2002/08/14 | 362 | 362 | 362 | 362 | 1,007 |
2002/08/13 | 367 | 367 | 367 | 367 | 3,022 |
2002/08/09 | 372 | 372 | 372 | 372 | 2,014 |
2002/07/29 | 377 | 377 | 377 | 377 | 2,014 |
2002/07/26 | 377 | 377 | 377 | 377 | 1,007 |
2002/07/24 | 382 | 382 | 382 | 382 | 2,014 |
2002/07/23 | 387 | 387 | 382 | 382 | 2,014 |
2002/07/22 | 387 | 387 | 387 | 387 | 2,014 |
2002/07/19 | 387 | 397 | 387 | 397 | 5,036 |
2002/07/18 | 387 | 397 | 387 | 387 | 4,029 |
2002/07/17 | 377 | 387 | 377 | 387 | 8,058 |
2002/07/16 | 387 | 387 | 387 | 387 | 2,014 |
2002/07/15 | 387 | 387 | 387 | 387 | 1,007 |
2002/07/12 | 382 | 382 | 382 | 382 | 2,014 |
2002/07/11 | 382 | 392 | 382 | 392 | 5,036 |
2002/07/04 | 392 | 392 | 392 | 392 | 2,014 |
2002/07/03 | 387 | 387 | 387 | 387 | 2,014 |
2002/07/02 | 382 | 382 | 382 | 382 | 3,022 |
2002/06/27 | 388 | 388 | 377 | 382 | 8,058 |
2002/06/26 | 397 | 397 | 392 | 392 | 2,014 |
2002/06/24 | 397 | 397 | 397 | 397 | 1,007 |
2002/06/21 | 407 | 407 | 407 | 407 | 1,007 |
2002/06/20 | 402 | 402 | 402 | 402 | 2,014 |
2002/06/19 | 397 | 407 | 397 | 407 | 16,115 |
2002/06/18 | 397 | 397 | 397 | 397 | 3,022 |
2002/06/14 | 387 | 387 | 387 | 387 | 2,014 |
2002/06/13 | 373 | 373 | 373 | 373 | 2,014 |
2002/06/12 | 397 | 397 | 387 | 387 | 3,022 |
2002/06/11 | 397 | 397 | 387 | 387 | 4,029 |
2002/06/07 | 367 | 407 | 367 | 402 | 19,137 |
2002/06/06 | 387 | 387 | 357 | 367 | 6,043 |
2002/06/05 | 367 | 387 | 357 | 387 | 6,043 |
2002/06/04 | 377 | 392 | 372 | 392 | 6,043 |
2002/06/03 | 402 | 402 | 377 | 397 | 5,036 |
2002/05/31 | 397 | 397 | 387 | 397 | 7,050 |
2002/05/30 | 328 | 367 | 328 | 367 | 6,043 |
2002/05/29 | 308 | 338 | 308 | 338 | 4,029 |
2002/05/28 | 318 | 318 | 318 | 318 | 2,014 |
2002/05/27 | 303 | 303 | 303 | 303 | 5,036 |
2002/05/24 | 308 | 308 | 303 | 303 | 6,043 |
2002/05/23 | 293 | 308 | 293 | 308 | 6,043 |
2002/05/21 | 278 | 278 | 278 | 278 | 1,007 |
2002/05/17 | 288 | 298 | 278 | 288 | 9,065 |
2002/05/14 | 268 | 288 | 268 | 278 | 6,043 |
2002/05/09 | 273 | 273 | 269 | 269 | 2,014 |
2002/05/02 | 263 | 278 | 258 | 273 | 16,115 |
2002/05/01 | 243 | 258 | 243 | 258 | 15,108 |
2002/04/30 | 238 | 238 | 238 | 238 | 2,014 |
2002/04/26 | 238 | 248 | 238 | 243 | 3,022 |
2002/04/25 | 243 | 248 | 243 | 243 | 6,043 |
2002/04/18 | 248 | 248 | 248 | 248 | 1,007 |
2002/04/17 | 246 | 248 | 246 | 248 | 4,029 |
2002/04/11 | 258 | 258 | 258 | 258 | 3,022 |
2002/04/09 | 258 | 268 | 258 | 268 | 2,014 |
2002/04/08 | 258 | 258 | 258 | 258 | 1,007 |
2002/04/04 | 248 | 249 | 248 | 249 | 3,022 |
2002/04/03 | 248 | 273 | 248 | 268 | 8,058 |
2002/04/02 | 288 | 288 | 253 | 253 | 9,065 |
2002/04/01 | 293 | 293 | 293 | 293 | 1,007 |
2002/03/29 | 298 | 298 | 298 | 298 | 2,014 |
2002/03/27 | 318 | 318 | 313 | 318 | 2,014 |
2002/03/22 | 347 | 347 | 347 | 347 | 1,007 |
2002/03/19 | 343 | 353 | 343 | 343 | 10,072 |
2002/03/18 | 343 | 343 | 343 | 343 | 1,007 |
2002/03/14 | 323 | 323 | 323 | 323 | 2,014 |
2002/03/13 | 318 | 323 | 318 | 323 | 5,036 |
2002/03/12 | 318 | 323 | 308 | 323 | 5,036 |
2002/03/08 | 332 | 332 | 328 | 328 | 7,050 |
2002/03/07 | 338 | 338 | 338 | 338 | 2,014 |
2002/03/06 | 338 | 338 | 338 | 338 | 1,007 |
2002/03/05 | 353 | 353 | 343 | 347 | 5,036 |
2002/03/01 | 347 | 347 | 347 | 347 | 1,007 |
2002/02/28 | 353 | 353 | 353 | 353 | 1,007 |
2002/02/27 | 343 | 353 | 343 | 353 | 3,022 |
2002/02/26 | 353 | 357 | 347 | 347 | 10,072 |
2002/02/25 | 417 | 417 | 367 | 372 | 18,130 |
2002/02/22 | 427 | 432 | 427 | 427 | 4,029 |
2002/02/20 | 437 | 437 | 427 | 427 | 5,036 |
2002/02/19 | 427 | 427 | 427 | 427 | 1,007 |
2002/02/18 | 427 | 432 | 427 | 432 | 6,043 |
2002/02/15 | 437 | 437 | 437 | 437 | 2,014 |
2002/02/14 | 417 | 437 | 417 | 417 | 3,022 |
2002/02/12 | 407 | 427 | 407 | 427 | 3,022 |
2002/02/08 | 417 | 417 | 397 | 397 | 5,036 |
2002/02/07 | 397 | 397 | 397 | 397 | 1,007 |
2002/02/06 | 377 | 377 | 377 | 377 | 1,007 |
2002/02/05 | 397 | 397 | 367 | 377 | 7,050 |
2002/02/04 | 357 | 397 | 357 | 397 | 5,036 |
2002/02/01 | 357 | 357 | 357 | 357 | 2,014 |
2002/01/31 | 328 | 347 | 318 | 347 | 5,036 |
2002/01/29 | 347 | 347 | 332 | 332 | 4,029 |
2002/01/28 | 343 | 343 | 343 | 343 | 2,014 |
2002/01/25 | 357 | 357 | 328 | 328 | 6,043 |
2002/01/24 | 357 | 377 | 347 | 347 | 14,101 |
2002/01/23 | 387 | 387 | 367 | 367 | 3,022 |
2002/01/22 | 347 | 387 | 328 | 377 | 15,108 |
2002/01/21 | 303 | 338 | 303 | 328 | 7,050 |
2002/01/18 | 298 | 298 | 288 | 298 | 5,036 |
2002/01/17 | 318 | 318 | 318 | 318 | 3,022 |
2002/01/16 | 318 | 338 | 308 | 318 | 8,058 |
2002/01/11 | 308 | 308 | 308 | 308 | 4,029 |
2002/01/04 | 268 | 298 | 268 | 268 | 9,065 |