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 |
---|---|---|---|---|---|
2000/12/21 | 208 | 208 | 208 | 208 | 1,007 |
2000/12/13 | 208 | 209 | 208 | 209 | 2,014 |
2000/12/12 | 208 | 208 | 208 | 208 | 2,014 |
2000/12/11 | 200 | 209 | 200 | 209 | 3,022 |
2000/12/08 | 209 | 209 | 209 | 209 | 4,029 |
2000/12/06 | 223 | 223 | 223 | 223 | 1,007 |
2000/12/01 | 209 | 209 | 209 | 209 | 1,007 |
2000/11/29 | 220 | 220 | 209 | 209 | 4,029 |
2000/11/24 | 233 | 233 | 233 | 233 | 4,029 |
2000/11/22 | 255 | 255 | 255 | 255 | 1,007 |
2000/11/20 | 278 | 278 | 278 | 278 | 1,007 |
2000/11/16 | 283 | 283 | 283 | 283 | 1,007 |
2000/11/15 | 288 | 288 | 288 | 288 | 1,007 |
2000/11/13 | 293 | 293 | 288 | 288 | 2,014 |
2000/11/10 | 297 | 297 | 297 | 297 | 2,014 |
2000/11/09 | 288 | 297 | 288 | 297 | 2,014 |
2000/11/08 | 278 | 278 | 278 | 278 | 1,007 |
2000/11/07 | 288 | 288 | 278 | 278 | 2,014 |
2000/11/06 | 288 | 288 | 288 | 288 | 1,007 |
2000/11/02 | 288 | 288 | 288 | 288 | 1,007 |
2000/10/27 | 248 | 248 | 248 | 248 | 1,007 |
2000/10/26 | 238 | 238 | 238 | 238 | 2,014 |
2000/10/23 | 241 | 241 | 238 | 238 | 4,029 |
2000/10/20 | 259 | 259 | 228 | 228 | 13,094 |
2000/10/18 | 298 | 298 | 298 | 298 | 1,007 |
2000/10/12 | 323 | 323 | 323 | 323 | 1,007 |
2000/10/11 | 323 | 328 | 323 | 328 | 3,022 |
2000/10/10 | 329 | 329 | 329 | 329 | 1,007 |
2000/10/04 | 372 | 372 | 372 | 372 | 1,007 |
2000/09/25 | 397 | 397 | 397 | 397 | 2,014 |
2000/09/22 | 397 | 397 | 397 | 397 | 4,029 |
2000/09/21 | 397 | 397 | 397 | 397 | 5,036 |
2000/09/18 | 446 | 446 | 446 | 446 | 1,007 |
2000/09/14 | 447 | 447 | 447 | 447 | 3,022 |
2000/09/13 | 482 | 482 | 482 | 482 | 1,007 |
2000/09/11 | 486 | 486 | 486 | 486 | 2,014 |
2000/09/04 | 447 | 447 | 447 | 447 | 1,007 |
2000/09/01 | 447 | 447 | 447 | 447 | 1,007 |
2000/08/30 | 485 | 486 | 485 | 486 | 2,014 |
2000/08/25 | 467 | 467 | 467 | 467 | 1,007 |
2000/08/21 | 506 | 506 | 506 | 506 | 2,014 |
2000/08/18 | 486 | 511 | 486 | 511 | 11,079 |
2000/08/17 | 477 | 477 | 477 | 477 | 1,007 |
2000/08/16 | 477 | 477 | 477 | 477 | 1,007 |
2000/08/15 | 485 | 485 | 485 | 485 | 1,007 |
2000/08/14 | 486 | 486 | 486 | 486 | 1,007 |
2000/08/11 | 486 | 486 | 486 | 486 | 1,007 |
2000/08/10 | 486 | 486 | 486 | 486 | 1,007 |
2000/08/09 | 486 | 486 | 486 | 486 | 1,007 |
2000/08/08 | 486 | 486 | 486 | 486 | 1,007 |
2000/08/07 | 486 | 491 | 486 | 491 | 2,014 |
2000/08/04 | 491 | 491 | 491 | 491 | 1,007 |
2000/08/03 | 486 | 486 | 486 | 486 | 4,029 |
2000/08/02 | 485 | 486 | 485 | 486 | 7,050 |
2000/08/01 | 486 | 486 | 486 | 486 | 1,007 |
2000/07/31 | 485 | 486 | 485 | 486 | 2,014 |
2000/07/28 | 488 | 488 | 488 | 488 | 1,007 |
2000/07/18 | 491 | 491 | 491 | 491 | 1,007 |
2000/07/10 | 516 | 516 | 516 | 516 | 1,007 |
2000/07/06 | 526 | 526 | 516 | 516 | 3,022 |
2000/07/05 | 526 | 531 | 526 | 526 | 5,036 |
2000/07/04 | 521 | 521 | 521 | 521 | 2,014 |
2000/07/03 | 517 | 517 | 516 | 516 | 2,014 |
2000/06/30 | 506 | 506 | 506 | 506 | 1,007 |
2000/06/29 | 506 | 506 | 506 | 506 | 1,007 |
2000/06/28 | 516 | 516 | 516 | 516 | 4,029 |
2000/06/27 | 517 | 517 | 517 | 517 | 1,007 |
2000/06/23 | 516 | 516 | 516 | 516 | 1,007 |
2000/06/22 | 477 | 496 | 477 | 496 | 2,014 |
2000/06/21 | 468 | 468 | 467 | 467 | 3,022 |
2000/06/20 | 447 | 447 | 447 | 447 | 1,007 |
2000/06/16 | 448 | 448 | 447 | 447 | 3,022 |
2000/06/15 | 450 | 450 | 450 | 450 | 1,007 |
2000/06/14 | 472 | 472 | 447 | 447 | 3,022 |
2000/06/09 | 458 | 458 | 458 | 458 | 1,007 |
2000/06/05 | 452 | 452 | 452 | 452 | 2,014 |
2000/06/02 | 452 | 452 | 452 | 452 | 2,014 |
2000/05/31 | 506 | 506 | 506 | 506 | 8,058 |
2000/05/30 | 501 | 501 | 501 | 501 | 2,014 |
2000/05/29 | 546 | 546 | 546 | 546 | 1,007 |
2000/05/25 | 496 | 496 | 496 | 496 | 1,007 |
2000/05/24 | 509 | 511 | 496 | 496 | 9,065 |
2000/05/23 | 526 | 526 | 525 | 525 | 2,014 |
2000/05/19 | 536 | 539 | 536 | 539 | 3,022 |
2000/05/18 | 528 | 528 | 526 | 526 | 8,058 |
2000/05/17 | 556 | 556 | 527 | 527 | 2,014 |
2000/05/15 | 546 | 546 | 546 | 546 | 3,022 |
2000/05/12 | 546 | 546 | 546 | 546 | 1,007 |
2000/05/11 | 576 | 576 | 546 | 546 | 5,036 |
2000/05/10 | 547 | 547 | 547 | 547 | 1,007 |
2000/05/09 | 576 | 576 | 576 | 576 | 2,014 |
2000/05/08 | 596 | 596 | 576 | 576 | 5,036 |
2000/05/02 | 546 | 546 | 546 | 546 | 1,007 |
2000/05/01 | 576 | 576 | 546 | 546 | 3,022 |
2000/04/28 | 576 | 576 | 576 | 576 | 1,007 |
2000/04/26 | 596 | 596 | 576 | 576 | 3,022 |
2000/04/25 | 645 | 645 | 645 | 645 | 2,014 |
2000/04/24 | 659 | 670 | 659 | 670 | 3,022 |
2000/04/21 | 665 | 665 | 659 | 660 | 3,022 |
2000/04/20 | 685 | 685 | 685 | 685 | 1,007 |
2000/04/19 | 684 | 684 | 684 | 684 | 1,007 |
2000/04/14 | 735 | 735 | 735 | 735 | 4,029 |
2000/04/13 | 784 | 794 | 775 | 784 | 12,087 |
2000/04/12 | 666 | 764 | 666 | 764 | 10,072 |
2000/04/11 | 644 | 665 | 644 | 665 | 10,072 |
2000/04/10 | 616 | 645 | 616 | 644 | 12,087 |
2000/04/07 | 528 | 546 | 516 | 546 | 7,050 |
2000/04/06 | 526 | 529 | 526 | 529 | 2,014 |
2000/04/05 | 596 | 596 | 586 | 586 | 6,043 |
2000/04/04 | 616 | 616 | 596 | 606 | 6,043 |
2000/04/03 | 616 | 616 | 616 | 616 | 2,014 |
2000/03/31 | 616 | 616 | 616 | 616 | 3,022 |
2000/03/30 | 685 | 695 | 645 | 645 | 6,043 |
2000/03/29 | 616 | 680 | 616 | 680 | 10,072 |
2000/03/28 | 625 | 625 | 596 | 616 | 9,065 |
2000/03/27 | 715 | 715 | 625 | 625 | 8,058 |
2000/03/24 | 744 | 745 | 715 | 715 | 7,050 |
2000/03/23 | 794 | 794 | 794 | 794 | 7,050 |
2000/03/22 | 844 | 844 | 843 | 843 | 3,022 |
2000/03/21 | 914 | 923 | 864 | 874 | 35,252 |
2000/03/17 | 1,072 | 1,072 | 914 | 963 | 137,988 |
2000/03/16 | 893 | 973 | 794 | 973 | 232,666 |
2000/03/15 | 874 | 874 | 874 | 874 | 225,616 |