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 |
---|---|---|---|---|---|
2004/12/30 | 901 | 912 | 901 | 912 | 2,357 |
2004/12/29 | 883 | 900 | 883 | 900 | 4,925 |
2004/12/28 | 885 | 893 | 876 | 893 | 9,055 |
2004/12/27 | 894 | 894 | 874 | 875 | 18,654 |
2004/12/24 | 892 | 896 | 892 | 894 | 21,736 |
2004/12/22 | 894 | 899 | 894 | 896 | 7,383 |
2004/12/21 | 896 | 897 | 894 | 894 | 6,980 |
2004/12/20 | 894 | 899 | 894 | 899 | 5,862 |
2004/12/17 | 900 | 905 | 896 | 897 | 4,452 |
2004/12/16 | 906 | 908 | 900 | 900 | 5,902 |
2004/12/15 | 903 | 907 | 903 | 903 | 3,384 |
2004/12/14 | 908 | 911 | 903 | 906 | 4,150 |
2004/12/13 | 903 | 918 | 903 | 905 | 4,059 |
2004/12/10 | 903 | 908 | 899 | 905 | 4,976 |
2004/12/09 | 918 | 918 | 903 | 911 | 5,963 |
2004/12/08 | 894 | 918 | 894 | 913 | 14,605 |
2004/12/07 | 933 | 934 | 931 | 931 | 6,960 |
2004/12/06 | 928 | 932 | 927 | 931 | 2,790 |
2004/12/03 | 926 | 928 | 914 | 925 | 4,261 |
2004/12/02 | 928 | 934 | 928 | 928 | 2,800 |
2004/12/01 | 930 | 935 | 926 | 933 | 3,928 |
2004/11/30 | 930 | 943 | 913 | 930 | 18,120 |
2004/11/29 | 965 | 985 | 963 | 983 | 19,228 |
2004/11/26 | 951 | 953 | 945 | 953 | 3,344 |
2004/11/25 | 934 | 952 | 934 | 951 | 3,374 |
2004/11/24 | 931 | 937 | 930 | 932 | 2,065 |
2004/11/22 | 941 | 941 | 930 | 930 | 3,344 |
2004/11/19 | 939 | 943 | 931 | 939 | 3,908 |
2004/11/18 | 929 | 943 | 928 | 939 | 7,030 |
2004/11/17 | 948 | 952 | 938 | 938 | 1,924 |
2004/11/16 | 938 | 948 | 934 | 947 | 1,853 |
2004/11/15 | 958 | 958 | 933 | 938 | 7,383 |
2004/11/12 | 953 | 963 | 927 | 958 | 2,568 |
2004/11/11 | 964 | 973 | 910 | 953 | 9,538 |
2004/11/10 | 926 | 973 | 918 | 964 | 9,599 |
2004/11/09 | 940 | 940 | 915 | 926 | 4,865 |
2004/11/08 | 948 | 954 | 933 | 943 | 3,606 |
2004/11/05 | 972 | 973 | 947 | 948 | 3,787 |
2004/11/04 | 988 | 988 | 970 | 972 | 9,075 |
2004/11/02 | 982 | 989 | 978 | 980 | 2,921 |
2004/11/01 | 958 | 973 | 958 | 972 | 6,617 |
2004/10/29 | 928 | 963 | 928 | 953 | 12,600 |
2004/10/28 | 914 | 929 | 894 | 927 | 8,974 |
2004/10/27 | 937 | 942 | 915 | 915 | 20,205 |
2004/10/26 | 933 | 954 | 930 | 933 | 28,927 |
2004/10/25 | 912 | 941 | 890 | 941 | 29,209 |
2004/10/22 | 952 | 952 | 911 | 911 | 8,874 |
2004/10/21 | 947 | 953 | 905 | 953 | 11,523 |
2004/10/20 | 991 | 991 | 925 | 947 | 7,967 |
2004/10/19 | 913 | 993 | 912 | 993 | 10,465 |
2004/10/18 | 918 | 921 | 903 | 916 | 7,574 |
2004/10/15 | 923 | 936 | 903 | 917 | 7,907 |
2004/10/14 | 912 | 923 | 902 | 923 | 10,838 |
2004/10/13 | 931 | 931 | 906 | 914 | 10,878 |
2004/10/12 | 945 | 951 | 931 | 933 | 11,865 |
2004/10/08 | 963 | 964 | 943 | 953 | 14,061 |
2004/10/07 | 967 | 969 | 964 | 964 | 5,983 |
2004/10/06 | 966 | 979 | 963 | 966 | 4,986 |
2004/10/05 | 983 | 983 | 963 | 963 | 6,658 |
2004/10/04 | 988 | 988 | 968 | 983 | 6,768 |
2004/10/01 | 974 | 993 | 971 | 978 | 10,465 |
2004/09/30 | 993 | 993 | 964 | 971 | 6,305 |
2004/09/29 | 993 | 993 | 973 | 973 | 8,179 |
2004/09/28 | 967 | 988 | 963 | 988 | 5,479 |
2004/09/27 | 983 | 993 | 953 | 967 | 15,874 |
2004/09/24 | 993 | 993 | 963 | 983 | 21,434 |
2004/09/22 | 1,023 | 1,023 | 992 | 1,003 | 26,449 |
2004/09/21 | 1,092 | 1,092 | 1,023 | 1,033 | 15,964 |
2004/09/17 | 1,092 | 1,092 | 1,052 | 1,082 | 8,239 |
2004/09/16 | 1,082 | 1,092 | 1,033 | 1,092 | 11,573 |
2004/09/15 | 1,142 | 1,152 | 1,082 | 1,112 | 25,442 |
2004/09/14 | 1,082 | 1,132 | 1,082 | 1,122 | 27,557 |
2004/09/13 | 1,003 | 1,072 | 1,003 | 1,062 | 9,065 |
2004/09/10 | 1,052 | 1,062 | 991 | 993 | 23,770 |
2004/09/09 | 1,082 | 1,082 | 1,033 | 1,033 | 12,681 |
2004/09/08 | 1,033 | 1,082 | 1,033 | 1,082 | 13,819 |
2004/09/07 | 1,023 | 1,052 | 1,013 | 1,033 | 20,094 |
2004/09/06 | 1,092 | 1,112 | 1,023 | 1,062 | 24,072 |
2004/09/03 | 1,231 | 1,231 | 1,122 | 1,122 | 32,825 |
2004/09/02 | 1,191 | 1,231 | 1,191 | 1,221 | 32,654 |
2004/09/01 | 1,132 | 1,191 | 1,122 | 1,181 | 34,628 |
2004/08/31 | 1,082 | 1,122 | 1,072 | 1,122 | 22,562 |
2004/08/30 | 1,042 | 1,082 | 1,042 | 1,072 | 23,166 |
2004/08/27 | 1,013 | 1,042 | 1,003 | 1,042 | 21,051 |
2004/08/26 | 1,023 | 1,082 | 993 | 1,023 | 31,526 |
2004/08/25 | 921 | 1,023 | 921 | 1,023 | 29,713 |
2004/08/24 | 934 | 938 | 919 | 921 | 33,540 |
2004/08/23 | 924 | 943 | 922 | 928 | 20,749 |
2004/08/20 | 914 | 963 | 914 | 918 | 25,382 |
2004/08/19 | 933 | 933 | 890 | 899 | 25,583 |
2004/08/18 | 973 | 973 | 943 | 953 | 14,302 |
2004/08/17 | 993 | 993 | 963 | 973 | 13,497 |
2004/08/16 | 1,033 | 1,042 | 973 | 993 | 39,886 |
2004/08/13 | 1,122 | 1,122 | 1,013 | 1,023 | 27,900 |
2004/08/12 | 1,112 | 1,122 | 1,062 | 1,112 | 22,259 |
2004/08/11 | 1,142 | 1,191 | 1,122 | 1,122 | 21,554 |
2004/08/10 | 1,191 | 1,191 | 1,142 | 1,152 | 8,763 |
2004/08/09 | 1,191 | 1,191 | 1,172 | 1,191 | 4,029 |
2004/08/06 | 1,241 | 1,261 | 1,191 | 1,231 | 13,900 |
2004/08/05 | 1,271 | 1,271 | 1,231 | 1,261 | 4,835 |
2004/08/04 | 1,291 | 1,291 | 1,221 | 1,271 | 11,281 |
2004/08/03 | 1,281 | 1,301 | 1,231 | 1,291 | 15,209 |
2004/08/02 | 1,320 | 1,320 | 1,261 | 1,281 | 12,691 |
2004/07/30 | 1,311 | 1,350 | 1,271 | 1,330 | 29,310 |
2004/07/29 | 1,330 | 1,340 | 1,291 | 1,311 | 8,662 |
2004/07/28 | 1,350 | 1,350 | 1,291 | 1,311 | 12,590 |
2004/07/27 | 1,360 | 1,370 | 1,320 | 1,350 | 14,403 |
2004/07/26 | 1,340 | 1,370 | 1,340 | 1,360 | 24,878 |
2004/07/23 | 1,330 | 1,350 | 1,330 | 1,350 | 12,389 |
2004/07/22 | 1,281 | 1,330 | 1,281 | 1,320 | 5,036 |
2004/07/21 | 1,291 | 1,301 | 1,261 | 1,271 | 33,842 |
2004/07/20 | 1,330 | 1,350 | 1,271 | 1,271 | 38,778 |
2004/07/16 | 1,350 | 1,350 | 1,301 | 1,330 | 7,856 |
2004/07/15 | 1,350 | 1,370 | 1,320 | 1,360 | 4,230 |
2004/07/14 | 1,340 | 1,370 | 1,311 | 1,370 | 11,784 |
2004/07/13 | 1,380 | 1,380 | 1,320 | 1,340 | 30,317 |
2004/07/12 | 1,390 | 1,390 | 1,370 | 1,380 | 27,799 |
2004/07/09 | 1,330 | 1,390 | 1,330 | 1,370 | 6,547 |
2004/07/08 | 1,301 | 1,320 | 1,301 | 1,320 | 1,914 |
2004/07/07 | 1,330 | 1,330 | 1,291 | 1,301 | 6,345 |
2004/07/06 | 1,360 | 1,360 | 1,301 | 1,320 | 7,756 |
2004/07/05 | 1,330 | 1,350 | 1,320 | 1,350 | 8,662 |
2004/07/02 | 1,340 | 1,360 | 1,301 | 1,340 | 14,101 |
2004/07/01 | 1,390 | 1,400 | 1,340 | 1,360 | 9,166 |
2004/06/30 | 1,420 | 1,420 | 1,360 | 1,390 | 6,547 |
2004/06/29 | 1,420 | 1,430 | 1,420 | 1,420 | 9,871 |
2004/06/28 | 1,430 | 1,430 | 1,400 | 1,420 | 9,166 |
2004/06/25 | 1,440 | 1,440 | 1,400 | 1,430 | 12,389 |
2004/06/24 | 1,440 | 1,460 | 1,420 | 1,420 | 32,029 |
2004/06/23 | 1,380 | 1,440 | 1,380 | 1,440 | 35,252 |
2004/06/22 | 1,380 | 1,430 | 1,340 | 1,370 | 27,296 |
2004/06/21 | 1,340 | 1,380 | 1,330 | 1,380 | 41,396 |
2004/06/18 | 1,281 | 1,350 | 1,261 | 1,340 | 34,447 |
2004/06/17 | 1,112 | 1,271 | 1,112 | 1,261 | 36,864 |
2004/06/16 | 1,122 | 1,122 | 1,092 | 1,122 | 12,288 |
2004/06/15 | 1,112 | 1,122 | 1,092 | 1,112 | 12,792 |
2004/06/14 | 1,122 | 1,132 | 1,092 | 1,122 | 18,029 |
2004/06/11 | 1,122 | 1,132 | 1,092 | 1,132 | 14,907 |
2004/06/10 | 1,112 | 1,122 | 1,092 | 1,122 | 16,619 |
2004/06/09 | 1,112 | 1,112 | 1,082 | 1,112 | 2,115 |
2004/06/08 | 1,122 | 1,132 | 1,092 | 1,112 | 5,741 |
2004/06/07 | 1,122 | 1,132 | 1,092 | 1,132 | 3,525 |
2004/06/04 | 1,142 | 1,162 | 1,092 | 1,142 | 12,187 |
2004/06/03 | 1,132 | 1,142 | 1,122 | 1,142 | 1,914 |
2004/06/02 | 1,122 | 1,142 | 1,102 | 1,122 | 3,324 |
2004/06/01 | 1,132 | 1,132 | 1,092 | 1,132 | 4,935 |
2004/05/31 | 1,112 | 1,142 | 1,072 | 1,142 | 8,964 |
2004/05/28 | 1,152 | 1,152 | 1,082 | 1,092 | 8,461 |
2004/05/27 | 1,172 | 1,181 | 1,152 | 1,162 | 1,914 |
2004/05/26 | 1,152 | 1,181 | 1,112 | 1,172 | 3,827 |
2004/05/25 | 1,152 | 1,172 | 1,092 | 1,142 | 5,741 |
2004/05/24 | 1,092 | 1,152 | 1,082 | 1,152 | 6,950 |
2004/05/21 | 1,072 | 1,142 | 1,072 | 1,092 | 8,259 |
2004/05/20 | 1,152 | 1,231 | 1,052 | 1,062 | 13,799 |
2004/05/19 | 1,142 | 1,152 | 1,142 | 1,152 | 1,612 |
2004/05/18 | 1,142 | 1,172 | 1,102 | 1,142 | 5,640 |
2004/05/17 | 1,142 | 1,191 | 1,082 | 1,142 | 28,303 |
2004/05/14 | 1,162 | 1,191 | 1,142 | 1,142 | 3,626 |
2004/05/13 | 1,191 | 1,191 | 1,142 | 1,172 | 6,446 |
2004/05/12 | 1,191 | 1,211 | 1,172 | 1,191 | 6,345 |
2004/05/11 | 1,241 | 1,251 | 1,191 | 1,211 | 6,648 |
2004/05/10 | 1,301 | 1,311 | 1,211 | 1,271 | 10,979 |
2004/05/07 | 1,311 | 1,330 | 1,291 | 1,330 | 4,230 |
2004/05/06 | 1,330 | 1,330 | 1,291 | 1,320 | 6,043 |
2004/04/30 | 1,320 | 1,350 | 1,320 | 1,330 | 3,928 |
2004/04/28 | 1,301 | 1,360 | 1,281 | 1,320 | 16,518 |
2004/04/27 | 1,360 | 1,360 | 1,330 | 1,360 | 4,130 |
2004/04/26 | 1,400 | 1,410 | 1,350 | 1,380 | 13,497 |
2004/04/23 | 1,410 | 1,430 | 1,370 | 1,400 | 14,504 |
2004/04/22 | 1,410 | 1,440 | 1,370 | 1,410 | 15,209 |
2004/04/21 | 1,390 | 1,430 | 1,370 | 1,410 | 11,885 |
2004/04/20 | 1,420 | 1,430 | 1,370 | 1,400 | 7,252 |
2004/04/19 | 1,430 | 1,450 | 1,360 | 1,430 | 17,626 |
2004/04/16 | 1,440 | 1,440 | 1,380 | 1,430 | 21,454 |
2004/04/15 | 1,460 | 1,469 | 1,430 | 1,430 | 5,439 |
2004/04/14 | 1,479 | 1,489 | 1,410 | 1,469 | 11,986 |
2004/04/13 | 1,489 | 1,509 | 1,430 | 1,469 | 11,482 |
2004/04/12 | 1,430 | 1,489 | 1,430 | 1,489 | 10,173 |
2004/04/09 | 1,479 | 1,479 | 1,400 | 1,410 | 18,533 |
2004/04/08 | 1,529 | 1,529 | 1,469 | 1,489 | 21,554 |
2004/04/07 | 1,509 | 1,539 | 1,499 | 1,529 | 6,144 |
2004/04/06 | 1,539 | 1,539 | 1,489 | 1,539 | 9,770 |
2004/04/05 | 1,539 | 1,539 | 1,489 | 1,539 | 22,562 |
2004/04/02 | 1,588 | 1,588 | 1,539 | 1,559 | 16,921 |
2004/04/01 | 1,569 | 1,588 | 1,539 | 1,588 | 22,259 |
2004/03/31 | 1,618 | 1,628 | 1,579 | 1,579 | 31,123 |
2004/03/30 | 1,599 | 1,618 | 1,588 | 1,588 | 11,281 |
2004/03/29 | 1,628 | 1,628 | 1,599 | 1,608 | 9,266 |
2004/03/26 | 1,638 | 1,638 | 1,579 | 1,599 | 10,777 |
2004/03/26 | 1 -> 2.00 分割 | ||||
2004/03/25 | 2,978 | 2,978 | 2,919 | 2,969 | 12,489 |
2004/03/24 | 3,028 | 3,058 | 2,959 | 2,989 | 10,878 |
2004/03/23 | 3,048 | 3,058 | 2,969 | 2,978 | 24,274 |
2004/03/22 | 3,088 | 3,157 | 2,989 | 3,028 | 26,993 |
2004/03/19 | 3,157 | 3,157 | 3,028 | 3,078 | 20,245 |
2004/03/18 | 3,167 | 3,246 | 3,128 | 3,177 | 16,820 |
2004/03/17 | 3,177 | 3,177 | 3,137 | 3,157 | 8,461 |
2004/03/16 | 3,177 | 3,187 | 3,157 | 3,177 | 8,360 |
2004/03/15 | 3,078 | 3,306 | 3,078 | 3,177 | 11,180 |
2004/03/12 | 3,058 | 3,117 | 3,018 | 3,058 | 11,482 |
2004/03/11 | 3,068 | 3,098 | 3,028 | 3,058 | 12,691 |
2004/03/10 | 3,088 | 3,107 | 3,058 | 3,068 | 7,756 |
2004/03/09 | 3,008 | 3,088 | 2,978 | 3,088 | 10,676 |
2004/03/08 | 3,078 | 3,088 | 2,978 | 3,008 | 9,266 |
2004/03/05 | 3,078 | 3,098 | 3,028 | 3,088 | 9,971 |
2004/03/04 | 3,088 | 3,117 | 3,048 | 3,078 | 11,684 |
2004/03/03 | 3,088 | 3,098 | 3,048 | 3,088 | 10,979 |
2004/03/02 | 3,088 | 3,107 | 3,058 | 3,078 | 6,950 |
2004/03/01 | 3,107 | 3,128 | 3,078 | 3,078 | 12,993 |
2004/02/27 | 3,018 | 3,098 | 3,008 | 3,098 | 6,950 |
2004/02/26 | 2,998 | 3,008 | 2,978 | 2,978 | 7,353 |
2004/02/25 | 2,939 | 3,028 | 2,929 | 2,978 | 15,410 |
2004/02/24 | 2,949 | 2,998 | 2,879 | 2,949 | 17,022 |
2004/02/23 | 2,919 | 2,969 | 2,919 | 2,959 | 10,777 |
2004/02/20 | 2,919 | 2,929 | 2,869 | 2,919 | 11,180 |
2004/02/19 | 2,889 | 2,939 | 2,869 | 2,929 | 23,972 |
2004/02/18 | 2,879 | 2,889 | 2,830 | 2,869 | 9,770 |
2004/02/17 | 2,849 | 2,889 | 2,830 | 2,889 | 17,425 |
2004/02/16 | 2,849 | 2,859 | 2,820 | 2,849 | 11,482 |
2004/02/13 | 2,849 | 2,859 | 2,820 | 2,859 | 6,950 |
2004/02/12 | 2,839 | 2,859 | 2,780 | 2,859 | 15,612 |
2004/02/10 | 2,820 | 2,849 | 2,790 | 2,839 | 7,252 |
2004/02/09 | 2,760 | 2,830 | 2,750 | 2,820 | 7,756 |
2004/02/06 | 2,810 | 2,820 | 2,760 | 2,760 | 10,475 |
2004/02/05 | 2,859 | 2,859 | 2,780 | 2,810 | 10,173 |
2004/02/04 | 2,889 | 2,899 | 2,780 | 2,859 | 14,302 |
2004/02/03 | 2,909 | 2,919 | 2,839 | 2,889 | 11,281 |
2004/02/02 | 2,879 | 2,929 | 2,869 | 2,919 | 5,640 |
2004/01/30 | 2,919 | 2,919 | 2,830 | 2,869 | 10,475 |
2004/01/29 | 2,919 | 2,929 | 2,849 | 2,919 | 12,288 |
2004/01/28 | 2,969 | 2,969 | 2,889 | 2,939 | 9,669 |
2004/01/27 | 2,959 | 3,078 | 2,889 | 2,959 | 16,720 |
2004/01/26 | 2,869 | 2,929 | 2,820 | 2,929 | 19,339 |
2004/01/23 | 2,859 | 2,879 | 2,820 | 2,859 | 5,943 |
2004/01/22 | 2,810 | 2,859 | 2,750 | 2,839 | 12,087 |
2004/01/21 | 2,849 | 2,859 | 2,760 | 2,810 | 12,389 |
2004/01/20 | 2,869 | 2,879 | 2,790 | 2,849 | 10,676 |
2004/01/19 | 2,879 | 2,929 | 2,790 | 2,869 | 17,928 |
2004/01/16 | 2,909 | 2,909 | 2,859 | 2,869 | 7,554 |
2004/01/15 | 2,909 | 2,929 | 2,790 | 2,919 | 14,202 |
2004/01/14 | 2,869 | 2,978 | 2,790 | 2,879 | 24,979 |
2004/01/13 | 2,879 | 2,879 | 2,820 | 2,869 | 11,482 |
2004/01/09 | 2,820 | 2,879 | 2,780 | 2,879 | 14,705 |
2004/01/08 | 2,671 | 2,919 | 2,671 | 2,790 | 18,029 |
2004/01/07 | 2,671 | 2,681 | 2,532 | 2,631 | 16,418 |
2004/01/06 | 2,472 | 2,681 | 2,462 | 2,681 | 19,943 |
2004/01/05 | 2,432 | 2,472 | 2,432 | 2,472 | 5,943 |